Mercados españoles cerrados

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
86,57+0,83 (+0,97%)
Al cierre: 04:03PM EDT
86,35 -0,22 (-0,25%)
Después del cierre: 07:16PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LYB240119C000398002022-09-02 2:30PM EDT39.8041.6035.0037.000.00-110.00%
LYB240119C000448002022-06-16 11:36AM EDT44.8047.0037.9040.800.00-210.00%
LYB240119C000450002022-06-02 2:45PM EDT45.0071.300.000.000.00-2500.00%
LYB240119C000498002023-03-02 4:51PM EDT49.8047.8936.7038.200.00-6048.61%
LYB240119C000500002022-03-03 4:56PM EDT50.0049.6551.3055.700.00-32141.70%
LYB240119C000548002023-03-15 3:36PM EDT54.8030.7532.0033.800.00-2246.52%
LYB240119C000550002022-06-02 2:45PM EDT55.0059.900.000.000.00-50100.00%
LYB240119C000598002022-12-28 12:16PM EDT59.8025.5035.6037.000.00-51978.61%
LYB240119C000600002022-03-04 2:25PM EDT60.0036.0142.1045.700.00-204114.31%
LYB240119C000648002023-03-15 3:36PM EDT64.8022.2523.5024.700.00-32338.36%
LYB240119C000650002022-06-02 11:24AM EDT65.0049.810.000.000.00-130.00%
LYB240119C000698002023-02-27 1:39PM EDT69.8028.0019.5020.700.00-21536.34%
LYB240119C000700002022-03-15 9:36AM EDT70.0037.3037.0041.500.00-318111.82%
LYB240119C000748002023-03-17 3:09PM EDT74.8015.3016.0016.900.00-2725134.19%
LYB240119C000750002022-05-31 2:06PM EDT75.0041.630.000.000.00-5120.00%
LYB240119C000798002023-03-21 3:30PM EDT79.8014.5012.9013.600.00-899632.86%
LYB240119C000800002022-06-02 3:50PM EDT80.0037.620.000.000.00-3680.00%
LYB240119C000848002023-03-20 11:27AM EDT84.8010.809.9010.700.00-111,72531.69%
LYB240119C000850002022-05-11 12:50PM EDT85.0029.500.000.000.00-170.00%
LYB240119C000898002023-03-24 12:15PM EDT89.807.807.608.20+0.40+5.41%3448330.60%
LYB240119C000900002022-05-31 10:32AM EDT90.0031.300.000.000.00-21,1950.78%
LYB240119C000948002023-03-23 10:26AM EDT94.806.185.706.200.00-573729.88%
LYB240119C000950002022-06-02 2:59PM EDT95.0026.700.000.000.00-3803.13%
LYB240119C000998002023-03-24 3:59PM EDT99.804.203.904.40-0.44-9.48%110,27828.60%
LYB240119C001000002022-06-02 9:53AM EDT100.0023.300.000.000.00-1403.13%
LYB240119C001048002023-03-23 11:33AM EDT104.803.302.753.200.00-22,85828.22%
LYB240119C001050002022-06-02 11:24AM EDT105.0021.050.000.000.00-3146.25%
LYB240119C001098002023-03-24 1:57PM EDT109.802.001.852.20-0.45-18.37%12,14527.49%
LYB240119C001100002022-05-31 9:46AM EDT110.0020.000.000.000.00-51056.25%
LYB240119C001148002023-03-21 3:52PM EDT114.801.701.301.650.00-138727.80%
LYB240119C001150002022-06-02 1:33PM EDT115.0016.490.000.000.00-1646.25%
LYB240119C001198002023-03-22 1:56PM EDT119.801.100.801.150.00-1033727.54%
LYB240119C001200002022-05-31 1:05PM EDT120.0015.180.000.000.00-21426.25%
LYB240119C001248002023-03-20 12:35PM EDT124.800.730.450.850.00-314327.78%
LYB240119C001250002022-05-31 3:22PM EDT125.0013.000.000.000.00-11116.25%
LYB240119C001298002023-03-21 2:40PM EDT129.800.560.350.600.00-111727.74%
LYB240119C001300002022-05-31 12:04PM EDT130.0011.500.000.000.00-67312.50%
LYB240119C001348002023-03-08 10:35AM EDT134.800.950.001.050.00-127233.51%
LYB240119C001350002022-04-29 12:01PM EDT135.007.429.7010.800.00-15372.47%
LYB240119C001398002022-06-15 11:01AM EDT139.803.120.901.450.00-53038.32%
LYB240119C001400002022-06-01 3:55PM EDT140.007.600.000.000.00-87712.50%
LYB240119C001448002023-03-24 9:33AM EDT144.800.150.100.35-0.30-66.67%111130.13%
LYB240119C001450002022-05-27 3:40PM EDT145.007.510.000.000.00-27912.50%
LYB240119C001498002023-03-20 12:13PM EDT149.800.700.005.000.00-2260.14%
LYB240119C001500002022-05-23 10:30AM EDT150.004.120.000.000.00-10012712.50%
LYB240119C001548002022-12-05 12:21PM EDT154.800.500.005.000.00-31250.34%
LYB240119C001550002022-05-27 11:35AM EDT155.004.700.000.000.00-2212.50%
LYB240119C001598002022-05-27 12:59PM EDT159.803.900.005.000.00--152.14%
LYB240119C001600002022-05-10 12:39PM EDT160.003.000.000.000.00-2412.50%
LYB240119C001648002023-01-06 4:46PM EDT164.800.200.001.650.00-17948.56%
LYB240119C001650002022-05-27 12:59PM EDT165.003.900.000.000.00-1112.50%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LYB240119P000398002023-03-17 11:42AM EDT39.800.600.001.000.00-86450.81%
LYB240119P000448002023-02-15 4:20PM EDT44.800.400.801.100.00-4550.61%
LYB240119P000450002022-02-24 10:35AM EDT45.002.250.003.600.00-1459.56%
LYB240119P000498002023-03-13 1:36PM EDT49.801.000.951.250.00-24546.90%
LYB240119P000500002022-01-04 1:10PM EDT50.002.802.003.100.00-3157.70%
LYB240119P000548002023-03-22 10:02AM EDT54.801.301.351.700.00-16944.03%
LYB240119P000550002022-01-18 1:42PM EDT55.003.501.954.800.00-1155.29%
LYB240119P000598002023-03-16 3:28PM EDT59.802.381.802.300.00-423441.49%
LYB240119P000600002022-03-22 12:32PM EDT60.003.901.005.200.00-41757.32%
LYB240119P000648002023-03-24 9:30AM EDT64.803.002.702.95+0.11+3.81%1028938.49%
LYB240119P000650002022-05-19 12:42PM EDT65.004.300.000.000.00-236.25%
LYB240119P000698002023-03-22 3:45PM EDT69.803.603.703.900.00-346536.23%
LYB240119P000700002022-05-23 11:57AM EDT70.005.210.000.000.00-5446.25%
LYB240119P000748002023-03-22 3:53PM EDT74.805.005.005.400.00-1098235.26%
LYB240119P000750002022-05-23 10:30AM EDT75.006.430.000.000.00-1001033.13%
LYB240119P000798002023-03-17 3:38PM EDT79.808.306.707.100.00-277733.82%
LYB240119P000800002022-05-25 12:20PM EDT80.008.000.000.000.00-9361.56%
LYB240119P000848002023-03-15 11:33AM EDT84.8010.508.809.200.00-21,19832.59%
LYB240119P000850002022-04-29 10:28AM EDT85.0010.107.007.900.00-213328.00%
LYB240119P000898002023-03-21 1:30PM EDT89.8010.3011.3012.000.00-61,68232.44%
LYB240119P000900002022-05-13 12:02PM EDT90.0011.800.000.000.00-10480.00%
LYB240119P000948002023-03-21 1:30PM EDT94.8013.0014.2014.600.00-986930.46%
LYB240119P000950002022-05-25 3:44PM EDT95.0012.500.000.000.00-15050.00%
LYB240119P000998002023-03-15 2:38PM EDT99.8019.7017.5018.500.00-809,60731.62%
LYB240119P001000002022-06-01 11:26AM EDT100.0012.720.000.000.00-8200.00%
LYB240119P001048002023-03-17 11:51AM EDT104.8023.3021.0022.000.00-114230.41%
LYB240119P001050002022-05-27 9:56AM EDT105.0013.900.000.000.00-151090.00%
LYB240119P001098002023-03-21 12:17PM EDT109.8023.8025.1026.000.00-48130.01%
LYB240119P001100002022-02-14 4:13PM EDT110.0025.5023.4026.400.00--3030.96%
LYB240119P001148002022-09-27 11:27AM EDT114.8043.5033.6035.200.00-6849.08%
LYB240119P001150002022-05-23 11:57AM EDT115.0023.210.000.000.00-5100.00%
LYB240119P001348002023-01-09 4:03PM EDT134.8043.6036.1037.800.00-110.00%
LYB240119P001400002022-04-22 2:46PM EDT140.0040.3037.6041.600.00-28290.00%
LYB240119P001548002022-12-05 12:21PM EDT154.8070.6266.9069.000.00-3038.38%
LYB240119P001598002022-06-02 2:23PM EDT159.8055.0070.5075.500.00--150.89%
LYB240119P001648002022-11-08 3:56PM EDT164.8081.2082.0085.400.00-2068.07%