Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.294,04 +141,27 (+0,22%)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:15.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240517C00015000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 2.47 | 2.32 | 2.77 | +0.60 | +32.09% | 3 | 51 | 78.13% |
| CLF240524C00015000 | 2024-04-25 12:02PM EDT | 2024-05-24 | 3.15 | 2.57 | 2.75 | 0.00 | - | - | 7 | 60.55% |
| CLF240531C00015000 | 2024-05-03 11:00AM EDT | 2024-05-31 | 2.61 | 2.10 | 2.99 | +0.61 | +30.50% | 12 | 14 | 73.54% |
| CLF240621C00015000 | 2024-05-03 10:40AM EDT | 2024-06-21 | 2.76 | 2.64 | 4.65 | +0.26 | +10.40% | 14 | 1,861 | 89.36% |
| CLF240719C00015000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 2.95 | 2.79 | 3.05 | +0.43 | +17.06% | 13 | 489 | 46.58% |
| CLF240816C00015000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 3.15 | 3.20 | 3.30 | +0.26 | +9.00% | 8 | 344 | 48.98% |
| CLF241018C00015000 | 2024-05-02 10:08AM EDT | 2024-10-18 | 3.10 | 3.55 | 3.65 | 0.00 | - | 3 | 87 | 48.00% |
| CLF241115C00015000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 3.80 | 3.75 | 3.85 | -0.38 | -9.09% | 5 | 75 | 49.22% |
| CLF250117C00015000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 4.11 | 4.10 | 4.20 | +0.21 | +5.38% | 297 | 4,648 | 49.90% |
| CLF250620C00015000 | 2024-05-02 9:39AM EDT | 2025-06-20 | 4.65 | 2.50 | 4.90 | +0.35 | +8.14% | 67 | 132 | 50.56% |
| CLF251219C00015000 | 2024-05-02 11:18AM EDT | 2025-12-19 | 5.14 | 5.45 | 5.60 | 0.00 | - | 52 | 955 | 50.29% |
| CLF260116C00015000 | 2024-05-03 10:36AM EDT | 2026-01-16 | 5.60 | 5.55 | 6.50 | +0.36 | +6.87% | 4 | 1,417 | 55.59% |
| CLF261218C00015000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 6.45 | 6.05 | 6.60 | +0.45 | +7.50% | 27 | 87 | 50.82% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240510P00015000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 91 | 68.75% |
| CLF240517P00015000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 444 | 53.52% |
| CLF240524P00015000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 0.05 | 0.02 | 1.30 | -0.01 | -16.67% | 50 | 57 | 108.40% |
| CLF240531P00015000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 0.11 | 0.04 | 0.08 | 0.00 | - | 10 | 11 | 43.75% |
| CLF240621P00015000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 0.08 | 0.12 | 0.13 | -0.09 | -52.94% | 2 | 27,410 | 37.50% |
| CLF240719P00015000 | 2024-05-02 11:54AM EDT | 2024-07-19 | 0.34 | 0.22 | 0.25 | 0.00 | - | 10 | 526 | 36.91% |
| CLF240816P00015000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 0.43 | 0.39 | 0.42 | -0.08 | -15.69% | 1 | 459 | 38.67% |
| CLF241018P00015000 | 2024-05-03 2:01PM EDT | 2024-10-18 | 0.65 | 0.63 | 0.65 | -0.08 | -10.96% | 5 | 1,954 | 37.26% |
| CLF241115P00015000 | 2024-05-01 10:09AM EDT | 2024-11-15 | 1.00 | 0.78 | 0.82 | 0.00 | - | 6 | 365 | 38.82% |
| CLF250117P00015000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 1.01 | 0.93 | 1.15 | -0.15 | -12.93% | 11 | 13,162 | 40.72% |
| CLF250620P00015000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 1.45 | 1.42 | 1.57 | -0.30 | -17.14% | 7 | 1,378 | 39.04% |
| CLF251219P00015000 | 2024-05-01 9:58AM EDT | 2025-12-19 | 2.09 | 1.89 | 1.98 | 0.00 | - | 1 | 1,086 | 37.94% |
| CLF260116P00015000 | 2024-05-03 12:30PM EDT | 2026-01-16 | 2.00 | 1.91 | 2.09 | -0.23 | -10.31% | 1 | 2,503 | 38.48% |
| CLF261218P00015000 | 2024-04-30 1:42PM EDT | 2026-12-18 | 2.70 | 2.20 | 2.85 | 0.00 | - | 2 | 146 | 38.87% |
© 2024 Yahoo. Todos os direitos reservados.