Mercados españoles abiertos en 7 hrs 54 min
S&P 500
4.567,18 -2,60 (-0,06%) Nasdaq
14.229,91 +44,42 (+0,31%) NIKKEI 225
32.775,82 -455,45 (-1,37%) Dólar/Euro
1,0796 -0,0041 (-0,38%) Petróleo Brent
77,11 -0,09 (-0,12%) Bitcoin EUR
40.861,30 +2.117,06 (+5,46%)
LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
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 1:30PM EST | 39.80 | 41.60 | 35.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYB240119C00044800 | 2022-06-16 10:36AM EST | 44.80 | 47.00 | 37.90 | 40.80 | 0.00 | - | 2 | 1 | 0.00% |
| LYB240119C00045000 | 2022-06-02 1:45PM EST | 45.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYB240119C00049800 | 2023-03-02 3:51PM EST | 49.80 | 47.89 | 43.90 | 45.50 | 0.00 | - | 6 | 0 | 141.89% |
| LYB240119C00050000 | 2022-03-03 3:56PM EST | 50.00 | 49.65 | 51.30 | 55.70 | 0.00 | - | 3 | 2 | 288.53% |
| LYB240119C00054800 | 2023-03-15 2:36PM EST | 54.80 | 30.75 | 41.90 | 43.10 | 0.00 | - | 2 | 2 | 172.85% |
| LYB240119C00055000 | 2022-06-02 1:45PM EST | 55.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 50 | 10 | 0.00% |
| LYB240119C00059800 | 2023-08-24 2:12PM EST | 59.80 | 37.90 | 34.60 | 36.80 | 0.00 | - | 15 | 0 | 125.10% |
| LYB240119C00060000 | 2022-03-04 1:25PM EST | 60.00 | 36.01 | 42.10 | 45.70 | 0.00 | - | 20 | 4 | 234.25% |
| LYB240119C00064800 | 2023-11-22 3:56PM EST | 64.80 | 30.05 | 26.60 | 30.50 | 0.00 | - | 4 | 2 | 67.87% |
| LYB240119C00065000 | 2022-06-02 10:24AM EST | 65.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LYB240119C00069800 | 2023-11-22 1:18PM EST | 69.80 | 24.80 | 21.50 | 25.70 | 0.00 | - | 35 | 0 | 57.52% |
| LYB240119C00070000 | 2022-03-15 8:36AM EST | 70.00 | 37.30 | 37.00 | 41.50 | 0.00 | - | 3 | 18 | 238.77% |
| LYB240119C00074800 | 2023-11-24 9:42AM EST | 74.80 | 20.45 | 16.50 | 20.80 | 0.00 | - | 1 | 1 | 77.93% |
| LYB240119C00075000 | 2022-05-31 1:06PM EST | 75.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| LYB240119C00079800 | 2023-11-27 3:31PM EST | 79.80 | 14.01 | 12.10 | 15.70 | 0.00 | - | 250 | 825 | 61.84% |
| LYB240119C00080000 | 2022-06-02 2:50PM EST | 80.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| LYB240119C00084800 | 2023-11-27 1:50PM EST | 84.80 | 9.46 | 8.30 | 11.40 | 0.00 | - | 1 | 1,375 | 53.42% |
| LYB240119C00085000 | 2022-05-11 11:50AM EST | 85.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LYB240119C00089800 | 2023-12-04 11:08AM EST | 89.80 | 6.40 | 5.00 | 5.70 | 0.00 | - | 7 | 1,206 | 31.37% |
| LYB240119C00090000 | 2022-05-31 9:32AM EST | 90.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,195 | 0.00% |
| LYB240119C00094800 | 2023-12-05 3:59PM EST | 94.80 | 2.15 | 2.05 | 2.20 | -0.50 | -18.87% | 21 | 1,126 | 23.51% |
| LYB240119C00095000 | 2022-06-02 1:59PM EST | 95.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 1.56% |
| LYB240119C00099800 | 2023-12-05 12:37PM EST | 99.80 | 0.70 | 0.60 | 0.90 | -0.23 | -24.73% | 24 | 8,733 | 24.27% |
| LYB240119C00100000 | 2022-06-02 8:53AM EST | 100.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| LYB240119C00104800 | 2023-12-05 3:36PM EST | 104.80 | 0.35 | 0.30 | 0.50 | +0.05 | +16.67% | 8 | 7,171 | 27.91% |
| LYB240119C00105000 | 2022-06-02 10:24AM EST | 105.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| LYB240119C00109800 | 2023-11-30 11:33AM EST | 109.80 | 0.08 | 0.00 | 1.20 | 0.00 | - | 1 | 3,012 | 45.31% |
| LYB240119C00110000 | 2022-05-31 8:46AM EST | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 12.50% |
| LYB240119C00114800 | 2023-11-08 2:50PM EST | 114.80 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 556 | 66.86% |
| LYB240119C00115000 | 2022-06-02 12:33PM EST | 115.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| LYB240119C00119800 | 2023-12-05 3:28PM EST | 119.80 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 52.73% |
| LYB240119C00120000 | 2022-05-31 12:05PM EST | 120.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| LYB240119C00124800 | 2023-08-11 2:54PM EST | 124.80 | 0.39 | 0.10 | 0.45 | 0.00 | - | 5 | 153 | 52.44% |
| LYB240119C00125000 | 2022-05-31 2:22PM EST | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| LYB240119C00129800 | 2023-09-05 8:30AM EST | 129.80 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 25.00% |
| LYB240119C00130000 | 2022-05-31 11:04AM EST | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 25.00% |
| LYB240119C00134800 | 2023-12-04 9:36AM EST | 134.80 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 246 | 94.46% |
| LYB240119C00135000 | 2022-04-29 11:01AM EST | 135.00 | 7.42 | 9.70 | 10.80 | 0.00 | - | 1 | 53 | 167.85% |
| LYB240119C00139800 | 2023-12-05 3:28PM EST | 139.80 | 0.05 | 0.90 | 1.45 | -3.07 | -98.40% | 5 | 30 | 82.67% |
| LYB240119C00140000 | 2022-06-01 2:55PM EST | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 25.00% |
| LYB240119C00144800 | 2023-08-10 10:07AM EST | 144.80 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 115 | 54.49% |
| LYB240119C00145000 | 2022-05-27 2:40PM EST | 145.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| LYB240119C00149800 | 2023-03-20 11:13AM EST | 149.80 | 0.70 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 66.31% |
| LYB240119C00150000 | 2022-05-23 9:30AM EST | 150.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 25.00% |
| LYB240119C00154800 | 2022-12-05 11:21AM EST | 154.80 | 0.50 | 0.00 | 5.00 | 0.00 | - | 3 | 12 | 117.24% |
| LYB240119C00155000 | 2022-05-27 10:35AM EST | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LYB240119C00159800 | 2022-05-27 11:59AM EST | 159.80 | 3.90 | 0.00 | 5.00 | 0.00 | - | - | 1 | 122.00% |
| LYB240119C00160000 | 2022-05-10 11:39AM EST | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| LYB240119C00164800 | 2023-01-06 3:46PM EST | 164.80 | 0.20 | 0.00 | 1.65 | 0.00 | - | 17 | 9 | 97.85% |
| LYB240119C00165000 | 2022-05-27 11:59AM EST | 165.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
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 | 2023-09-22 12:27PM EST | 39.80 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 132.42% |
| LYB240119P00044800 | 2023-04-13 11:02AM EST | 44.80 | 0.40 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 122.17% |
| LYB240119P00045000 | 2022-02-24 9:35AM EST | 45.00 | 2.25 | 0.00 | 3.60 | 0.00 | - | 1 | 4 | 163.97% |
| LYB240119P00049800 | 2023-11-28 9:30AM EST | 49.80 | 0.05 | 0.00 | 3.00 | 0.00 | - | 10 | 41 | 137.55% |
| LYB240119P00050000 | 2022-01-04 12:10PM EST | 50.00 | 2.80 | 2.00 | 3.10 | 0.00 | - | 3 | 1 | 159.94% |
| LYB240119P00054800 | 2023-10-27 12:07PM EST | 54.80 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 82.32% |
| LYB240119P00055000 | 2022-01-18 12:42PM EST | 55.00 | 3.50 | 1.95 | 4.80 | 0.00 | - | 1 | 1 | 154.52% |
| LYB240119P00059800 | 2023-11-03 11:51AM EST | 59.80 | 0.10 | 0.00 | 0.90 | 0.00 | - | 13 | 234 | 77.44% |
| LYB240119P00060000 | 2022-03-22 11:32AM EST | 60.00 | 3.90 | 1.00 | 5.20 | 0.00 | - | 4 | 17 | 131.01% |
| LYB240119P00064800 | 2023-11-22 11:39AM EST | 64.80 | 0.11 | 0.00 | 0.60 | 0.00 | - | 119 | 398 | 60.25% |
| LYB240119P00065000 | 2022-05-19 11:42AM EST | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LYB240119P00069800 | 2023-11-15 2:21PM EST | 69.80 | 0.15 | 0.00 | 3.10 | 0.00 | - | 2 | 610 | 75.83% |
| LYB240119P00070000 | 2022-05-23 10:57AM EST | 70.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| LYB240119P00074800 | 2023-12-05 10:37AM EST | 74.80 | 0.20 | 0.10 | 0.20 | +0.09 | +81.82% | 5 | 1,017 | 36.43% |
| LYB240119P00075000 | 2022-05-23 9:30AM EST | 75.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 12.50% |
| LYB240119P00079800 | 2023-12-01 10:26AM EST | 79.80 | 0.30 | 0.15 | 0.35 | 0.00 | - | 60 | 1,489 | 30.96% |
| LYB240119P00080000 | 2022-05-25 11:20AM EST | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 12.50% |
| LYB240119P00084800 | 2023-12-05 3:30PM EST | 84.80 | 0.52 | 0.40 | 0.60 | +0.04 | +8.33% | 10 | 1,672 | 24.83% |
| LYB240119P00085000 | 2022-04-29 9:28AM EST | 85.00 | 10.10 | 7.00 | 7.90 | 0.00 | - | 2 | 133 | 88.06% |
| LYB240119P00089800 | 2023-12-05 10:56AM EST | 89.80 | 1.40 | 1.25 | 1.40 | +0.32 | +29.63% | 17 | 2,315 | 20.66% |
| LYB240119P00090000 | 2022-05-13 11:02AM EST | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 3.13% |
| LYB240119P00094800 | 2023-12-04 3:47PM EST | 94.80 | 2.85 | 3.20 | 3.90 | 0.00 | - | 117 | 1,636 | 21.31% |
| LYB240119P00095000 | 2022-05-25 2:44PM EST | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| LYB240119P00099800 | 2023-11-30 9:30AM EST | 99.80 | 4.10 | 5.20 | 8.80 | 0.00 | - | 9 | 9,688 | 33.18% |
| LYB240119P00100000 | 2022-06-01 10:26AM EST | 100.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| LYB240119P00104800 | 2023-11-29 1:16PM EST | 104.80 | 10.59 | 9.90 | 13.90 | 0.00 | - | 1 | 286 | 44.46% |
| LYB240119P00105000 | 2022-05-27 8:56AM EST | 105.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 109 | 0.00% |
| LYB240119P00109800 | 2023-11-28 2:53PM EST | 109.80 | 16.30 | 14.80 | 19.00 | 0.00 | - | 140 | 56 | 54.57% |
| LYB240119P00110000 | 2022-02-14 3:13PM EST | 110.00 | 25.50 | 23.40 | 26.40 | 0.00 | - | - | 30 | 104.64% |
| LYB240119P00114800 | 2023-11-24 11:43AM EST | 114.80 | 20.20 | 19.90 | 23.70 | 0.00 | - | 25 | 0 | 59.38% |
| LYB240119P00115000 | 2022-05-23 10:57AM EST | 115.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| LYB240119P00119800 | 2023-11-24 11:43AM EST | 119.80 | 25.00 | 24.80 | 29.00 | 0.00 | - | 20 | 0 | 70.29% |
| LYB240119P00134800 | 2023-01-09 3:03PM EST | 134.80 | 43.60 | 36.10 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
| LYB240119P00140000 | 2022-04-22 1:46PM EST | 140.00 | 40.30 | 37.60 | 41.60 | 0.00 | - | 28 | 29 | 0.00% |
| LYB240119P00154800 | 2022-12-05 11:21AM EST | 154.80 | 70.62 | 66.90 | 69.00 | 0.00 | - | 3 | 0 | 155.21% |
| LYB240119P00159800 | 2022-06-02 1:23PM EST | 159.80 | 55.00 | 70.50 | 75.50 | 0.00 | - | - | 1 | 160.99% |
| LYB240119P00164800 | 2022-11-08 2:56PM EST | 164.80 | 81.20 | 82.00 | 85.40 | 0.00 | - | 2 | 0 | 216.48% |
© 2023 Yahoo. Todos los derechos reservados.