Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0778 -0,0058 (-0,54%) Petróleo Brent
74,98 -0,01 (-0,01%) Oro
1.981,00 -2,80 (-0,14%) Bitcoin EUR
25.742,36 +299,14 (+1,18%)
LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara19 de enero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240119C00039800 | 2022-09-02 2:30PM EDT | 39.80 | 41.60 | 35.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYB240119C00044800 | 2022-06-16 11:36AM EDT | 44.80 | 47.00 | 37.90 | 40.80 | 0.00 | - | 2 | 1 | 0.00% |
| LYB240119C00045000 | 2022-06-02 2:45PM EDT | 45.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYB240119C00049800 | 2023-03-02 4:51PM EDT | 49.80 | 47.89 | 36.70 | 38.20 | 0.00 | - | 6 | 0 | 48.61% |
| LYB240119C00050000 | 2022-03-03 4:56PM EDT | 50.00 | 49.65 | 51.30 | 55.70 | 0.00 | - | 3 | 2 | 141.70% |
| LYB240119C00054800 | 2023-03-15 3:36PM EDT | 54.80 | 30.75 | 32.00 | 33.80 | 0.00 | - | 2 | 2 | 46.52% |
| LYB240119C00055000 | 2022-06-02 2:45PM EDT | 55.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 50 | 10 | 0.00% |
| LYB240119C00059800 | 2022-12-28 12:16PM EDT | 59.80 | 25.50 | 35.60 | 37.00 | 0.00 | - | 5 | 19 | 78.61% |
| LYB240119C00060000 | 2022-03-04 2:25PM EDT | 60.00 | 36.01 | 42.10 | 45.70 | 0.00 | - | 20 | 4 | 114.31% |
| LYB240119C00064800 | 2023-03-15 3:36PM EDT | 64.80 | 22.25 | 23.50 | 24.70 | 0.00 | - | 3 | 23 | 38.36% |
| LYB240119C00065000 | 2022-06-02 11:24AM EDT | 65.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LYB240119C00069800 | 2023-02-27 1:39PM EDT | 69.80 | 28.00 | 19.50 | 20.70 | 0.00 | - | 2 | 15 | 36.34% |
| LYB240119C00070000 | 2022-03-15 9:36AM EDT | 70.00 | 37.30 | 37.00 | 41.50 | 0.00 | - | 3 | 18 | 111.82% |
| LYB240119C00074800 | 2023-03-17 3:09PM EDT | 74.80 | 15.30 | 16.00 | 16.90 | 0.00 | - | 27 | 251 | 34.19% |
| LYB240119C00075000 | 2022-05-31 2:06PM EDT | 75.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| LYB240119C00079800 | 2023-03-21 3:30PM EDT | 79.80 | 14.50 | 12.90 | 13.60 | 0.00 | - | 8 | 996 | 32.86% |
| LYB240119C00080000 | 2022-06-02 3:50PM EDT | 80.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| LYB240119C00084800 | 2023-03-20 11:27AM EDT | 84.80 | 10.80 | 9.90 | 10.70 | 0.00 | - | 11 | 1,725 | 31.69% |
| LYB240119C00085000 | 2022-05-11 12:50PM EDT | 85.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LYB240119C00089800 | 2023-03-24 12:15PM EDT | 89.80 | 7.80 | 7.60 | 8.20 | +0.40 | +5.41% | 34 | 483 | 30.60% |
| LYB240119C00090000 | 2022-05-31 10:32AM EDT | 90.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,195 | 0.78% |
| LYB240119C00094800 | 2023-03-23 10:26AM EDT | 94.80 | 6.18 | 5.70 | 6.20 | 0.00 | - | 5 | 737 | 29.88% |
| LYB240119C00095000 | 2022-06-02 2:59PM EDT | 95.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 3.13% |
| LYB240119C00099800 | 2023-03-24 3:59PM EDT | 99.80 | 4.20 | 3.90 | 4.40 | -0.44 | -9.48% | 1 | 10,278 | 28.60% |
| LYB240119C00100000 | 2022-06-02 9:53AM EDT | 100.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| LYB240119C00104800 | 2023-03-23 11:33AM EDT | 104.80 | 3.30 | 2.75 | 3.20 | 0.00 | - | 2 | 2,858 | 28.22% |
| LYB240119C00105000 | 2022-06-02 11:24AM EDT | 105.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| LYB240119C00109800 | 2023-03-24 1:57PM EDT | 109.80 | 2.00 | 1.85 | 2.20 | -0.45 | -18.37% | 1 | 2,145 | 27.49% |
| LYB240119C00110000 | 2022-05-31 9:46AM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 6.25% |
| LYB240119C00114800 | 2023-03-21 3:52PM EDT | 114.80 | 1.70 | 1.30 | 1.65 | 0.00 | - | 1 | 387 | 27.80% |
| LYB240119C00115000 | 2022-06-02 1:33PM EDT | 115.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| LYB240119C00119800 | 2023-03-22 1:56PM EDT | 119.80 | 1.10 | 0.80 | 1.15 | 0.00 | - | 10 | 337 | 27.54% |
| LYB240119C00120000 | 2022-05-31 1:05PM EDT | 120.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 6.25% |
| LYB240119C00124800 | 2023-03-20 12:35PM EDT | 124.80 | 0.73 | 0.45 | 0.85 | 0.00 | - | 3 | 143 | 27.78% |
| LYB240119C00125000 | 2022-05-31 3:22PM EDT | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| LYB240119C00129800 | 2023-03-21 2:40PM EDT | 129.80 | 0.56 | 0.35 | 0.60 | 0.00 | - | 1 | 117 | 27.74% |
| LYB240119C00130000 | 2022-05-31 12:04PM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 12.50% |
| LYB240119C00134800 | 2023-03-08 10:35AM EDT | 134.80 | 0.95 | 0.00 | 1.05 | 0.00 | - | 1 | 272 | 33.51% |
| LYB240119C00135000 | 2022-04-29 12:01PM EDT | 135.00 | 7.42 | 9.70 | 10.80 | 0.00 | - | 1 | 53 | 72.47% |
| LYB240119C00139800 | 2022-06-15 11:01AM EDT | 139.80 | 3.12 | 0.90 | 1.45 | 0.00 | - | 5 | 30 | 38.32% |
| LYB240119C00140000 | 2022-06-01 3:55PM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 12.50% |
| LYB240119C00144800 | 2023-03-24 9:33AM EDT | 144.80 | 0.15 | 0.10 | 0.35 | -0.30 | -66.67% | 1 | 111 | 30.13% |
| LYB240119C00145000 | 2022-05-27 3:40PM EDT | 145.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| LYB240119C00149800 | 2023-03-20 12:13PM EDT | 149.80 | 0.70 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 60.14% |
| LYB240119C00150000 | 2022-05-23 10:30AM EDT | 150.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 12.50% |
| LYB240119C00154800 | 2022-12-05 12:21PM EDT | 154.80 | 0.50 | 0.00 | 5.00 | 0.00 | - | 3 | 12 | 50.34% |
| LYB240119C00155000 | 2022-05-27 11:35AM EDT | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LYB240119C00159800 | 2022-05-27 12:59PM EDT | 159.80 | 3.90 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.14% |
| LYB240119C00160000 | 2022-05-10 12:39PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| LYB240119C00164800 | 2023-01-06 4:46PM EDT | 164.80 | 0.20 | 0.00 | 1.65 | 0.00 | - | 17 | 9 | 48.56% |
| LYB240119C00165000 | 2022-05-27 12:59PM EDT | 165.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Ventaspara19 de enero de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240119P00039800 | 2023-03-17 11:42AM EDT | 39.80 | 0.60 | 0.00 | 1.00 | 0.00 | - | 8 | 64 | 50.81% |
| LYB240119P00044800 | 2023-02-15 4:20PM EDT | 44.80 | 0.40 | 0.80 | 1.10 | 0.00 | - | 4 | 5 | 50.61% |
| LYB240119P00045000 | 2022-02-24 10:35AM EDT | 45.00 | 2.25 | 0.00 | 3.60 | 0.00 | - | 1 | 4 | 59.56% |
| LYB240119P00049800 | 2023-03-13 1:36PM EDT | 49.80 | 1.00 | 0.95 | 1.25 | 0.00 | - | 2 | 45 | 46.90% |
| LYB240119P00050000 | 2022-01-04 1:10PM EDT | 50.00 | 2.80 | 2.00 | 3.10 | 0.00 | - | 3 | 1 | 57.70% |
| LYB240119P00054800 | 2023-03-22 10:02AM EDT | 54.80 | 1.30 | 1.35 | 1.70 | 0.00 | - | 1 | 69 | 44.03% |
| LYB240119P00055000 | 2022-01-18 1:42PM EDT | 55.00 | 3.50 | 1.95 | 4.80 | 0.00 | - | 1 | 1 | 55.29% |
| LYB240119P00059800 | 2023-03-16 3:28PM EDT | 59.80 | 2.38 | 1.80 | 2.30 | 0.00 | - | 4 | 234 | 41.49% |
| LYB240119P00060000 | 2022-03-22 12:32PM EDT | 60.00 | 3.90 | 1.00 | 5.20 | 0.00 | - | 4 | 17 | 57.32% |
| LYB240119P00064800 | 2023-03-24 9:30AM EDT | 64.80 | 3.00 | 2.70 | 2.95 | +0.11 | +3.81% | 10 | 289 | 38.49% |
| LYB240119P00065000 | 2022-05-19 12:42PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LYB240119P00069800 | 2023-03-22 3:45PM EDT | 69.80 | 3.60 | 3.70 | 3.90 | 0.00 | - | 3 | 465 | 36.23% |
| LYB240119P00070000 | 2022-05-23 11:57AM EDT | 70.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| LYB240119P00074800 | 2023-03-22 3:53PM EDT | 74.80 | 5.00 | 5.00 | 5.40 | 0.00 | - | 10 | 982 | 35.26% |
| LYB240119P00075000 | 2022-05-23 10:30AM EDT | 75.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 3.13% |
| LYB240119P00079800 | 2023-03-17 3:38PM EDT | 79.80 | 8.30 | 6.70 | 7.10 | 0.00 | - | 2 | 777 | 33.82% |
| LYB240119P00080000 | 2022-05-25 12:20PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 1.56% |
| LYB240119P00084800 | 2023-03-15 11:33AM EDT | 84.80 | 10.50 | 8.80 | 9.20 | 0.00 | - | 2 | 1,198 | 32.59% |
| LYB240119P00085000 | 2022-04-29 10:28AM EDT | 85.00 | 10.10 | 7.00 | 7.90 | 0.00 | - | 2 | 133 | 28.00% |
| LYB240119P00089800 | 2023-03-21 1:30PM EDT | 89.80 | 10.30 | 11.30 | 12.00 | 0.00 | - | 6 | 1,682 | 32.44% |
| LYB240119P00090000 | 2022-05-13 12:02PM EDT | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| LYB240119P00094800 | 2023-03-21 1:30PM EDT | 94.80 | 13.00 | 14.20 | 14.60 | 0.00 | - | 9 | 869 | 30.46% |
| LYB240119P00095000 | 2022-05-25 3:44PM EDT | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| LYB240119P00099800 | 2023-03-15 2:38PM EDT | 99.80 | 19.70 | 17.50 | 18.50 | 0.00 | - | 80 | 9,607 | 31.62% |
| LYB240119P00100000 | 2022-06-01 11:26AM EDT | 100.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| LYB240119P00104800 | 2023-03-17 11:51AM EDT | 104.80 | 23.30 | 21.00 | 22.00 | 0.00 | - | 1 | 142 | 30.41% |
| LYB240119P00105000 | 2022-05-27 9:56AM EDT | 105.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 109 | 0.00% |
| LYB240119P00109800 | 2023-03-21 12:17PM EDT | 109.80 | 23.80 | 25.10 | 26.00 | 0.00 | - | 4 | 81 | 30.01% |
| LYB240119P00110000 | 2022-02-14 4:13PM EDT | 110.00 | 25.50 | 23.40 | 26.40 | 0.00 | - | - | 30 | 30.96% |
| LYB240119P00114800 | 2022-09-27 11:27AM EDT | 114.80 | 43.50 | 33.60 | 35.20 | 0.00 | - | 6 | 8 | 49.08% |
| LYB240119P00115000 | 2022-05-23 11:57AM EDT | 115.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| LYB240119P00134800 | 2023-01-09 4:03PM EDT | 134.80 | 43.60 | 36.10 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
| LYB240119P00140000 | 2022-04-22 2:46PM EDT | 140.00 | 40.30 | 37.60 | 41.60 | 0.00 | - | 28 | 29 | 0.00% |
| LYB240119P00154800 | 2022-12-05 12:21PM EDT | 154.80 | 70.62 | 66.90 | 69.00 | 0.00 | - | 3 | 0 | 38.38% |
| LYB240119P00159800 | 2022-06-02 2:23PM EDT | 159.80 | 55.00 | 70.50 | 75.50 | 0.00 | - | - | 1 | 50.89% |
| LYB240119P00164800 | 2022-11-08 3:56PM EDT | 164.80 | 81.20 | 82.00 | 85.40 | 0.00 | - | 2 | 0 | 68.07% |
© 2023 Yahoo. Todos los derechos reservados.
