La bourse ferme dans 2 h 8 min
CAC 40
7 926,84 -58,09 (-0,73 %) Euro Stoxx 50
4 906,50 -14,72 (-0,30 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0699 -0,0019 (-0,18 %) Gold future
2 297,70 -13,30 (-0,58 %) Bitcoin EUR
54 789,65 +840,31 (+1,56 %)
Cleveland-Cliffs Inc. (CLF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503C00012000 | 2024-04-24 9:47AM EDT | 12.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| CLF240503C00013000 | 2024-04-30 11:30AM EDT | 13.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| CLF240503C00014000 | 2024-04-26 1:51PM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| CLF240503C00014500 | 2024-05-01 10:08AM EDT | 14.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| CLF240503C00015000 | 2024-04-29 1:40PM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 40 | 192 | 0.00% |
| CLF240503C00016000 | 2024-05-01 3:09PM EDT | 16.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 233 | 271 | 0.00% |
| CLF240503C00016500 | 2024-05-01 3:58PM EDT | 16.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,183 | 595 | 0.00% |
| CLF240503C00017000 | 2024-05-01 3:54PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,761 | 3,978 | 6.25% |
| CLF240503C00017500 | 2024-05-01 3:53PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 649 | 1,174 | 25.00% |
| CLF240503C00018000 | 2024-05-01 3:44PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 2,068 | 25.00% |
| CLF240503C00018500 | 2024-05-01 3:34PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 2,697 | 50.00% |
| CLF240503C00019000 | 2024-05-01 3:39PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 2,521 | 50.00% |
| CLF240503C00019500 | 2024-05-01 9:50AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 1,877 | 50.00% |
| CLF240503C00020000 | 2024-05-01 10:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,100 | 50.00% |
| CLF240503C00020500 | 2024-04-30 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 50.00% |
| CLF240503C00021000 | 2024-05-01 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 770 | 50.00% |
| CLF240503C00021500 | 2024-04-29 1:39PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 2,294 | 50.00% |
| CLF240503C00022000 | 2024-04-29 1:36PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 416 | 50.00% |
| CLF240503C00022500 | 2024-04-30 2:35PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,557 | 50.00% |
| CLF240503C00023000 | 2024-04-30 10:18AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 50.00% |
| CLF240503C00023500 | 2024-04-29 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| CLF240503C00024000 | 2024-05-01 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 280 | 50.00% |
| CLF240503C00024500 | 2024-04-30 10:12AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| CLF240503C00025000 | 2024-04-24 10:04AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| CLF240503C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| CLF240503C00026000 | 2024-04-24 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| CLF240503C00027000 | 2024-04-22 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF240503P00014500 | 2024-05-01 2:57PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 695 | 50.00% |
| CLF240503P00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 449 | 1,129 | 50.00% |
| CLF240503P00015500 | 2024-05-01 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 325 | 25.00% |
| CLF240503P00016000 | 2024-05-01 3:28PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 254 | 12.50% |
| CLF240503P00016500 | 2024-05-01 3:57PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 377 | 382 | 6.25% |
| CLF240503P00017000 | 2024-05-01 3:57PM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,645 | 1,065 | 0.00% |
| CLF240503P00017500 | 2024-05-01 3:00PM EDT | 17.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 226 | 1,831 | 0.00% |
| CLF240503P00018000 | 2024-05-01 3:15PM EDT | 18.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 33 | 1,112 | 0.00% |
| CLF240503P00018500 | 2024-05-01 2:35PM EDT | 18.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 36 | 692 | 0.00% |
| CLF240503P00019000 | 2024-05-01 2:34PM EDT | 19.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 27 | 1,214 | 0.00% |
| CLF240503P00019500 | 2024-05-01 11:27AM EDT | 19.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| CLF240503P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6,990 | 4,075 | 0.00% |
| CLF240503P00020500 | 2024-05-01 3:41PM EDT | 20.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 4,681 | 2,396 | 0.00% |
| CLF240503P00021000 | 2024-05-01 3:41PM EDT | 21.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 850 | 10 | 0.00% |
| CLF240503P00021500 | 2024-05-01 3:55PM EDT | 21.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CLF240503P00022000 | 2024-05-01 3:47PM EDT | 22.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| CLF240503P00022500 | 2024-04-23 12:49PM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CLF240503P00023000 | 2024-04-23 3:35PM EDT | 23.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240503P00023500 | 2024-04-18 3:36PM EDT | 23.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240503P00024000 | 2024-04-24 11:25AM EDT | 24.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CLF240503P00024500 | 2024-04-23 3:35PM EDT | 24.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CLF240503P00025000 | 2024-04-23 12:10PM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLF240503P00025500 | 2024-04-12 11:05AM EDT | 25.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF240503P00026000 | 2024-04-22 2:21PM EDT | 26.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CLF240503P00027000 | 2024-04-24 2:17PM EDT | 27.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CLF240503P00027500 | 2024-04-23 9:47AM EDT | 27.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CLF240503P00028000 | 2024-04-22 11:25AM EDT | 28.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
