Mercados españoles abiertos en 7 hrs 54 min

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,82-1,27 (-1,35%)
Al cierre: 04:00PM EST
92,85 +0,03 (+0,03%)
Después del cierre: 05:09PM EST
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 1:30PM EST39.8041.6035.0037.000.00-110.00%
LYB240119C000448002022-06-16 10:36AM EST44.8047.0037.9040.800.00-210.00%
LYB240119C000450002022-06-02 1:45PM EST45.0071.300.000.000.00-2500.00%
LYB240119C000498002023-03-02 3:51PM EST49.8047.8943.9045.500.00-60141.89%
LYB240119C000500002022-03-03 3:56PM EST50.0049.6551.3055.700.00-32288.53%
LYB240119C000548002023-03-15 2:36PM EST54.8030.7541.9043.100.00-22172.85%
LYB240119C000550002022-06-02 1:45PM EST55.0059.900.000.000.00-50100.00%
LYB240119C000598002023-08-24 2:12PM EST59.8037.9034.6036.800.00-150125.10%
LYB240119C000600002022-03-04 1:25PM EST60.0036.0142.1045.700.00-204234.25%
LYB240119C000648002023-11-22 3:56PM EST64.8030.0526.6030.500.00-4267.87%
LYB240119C000650002022-06-02 10:24AM EST65.0049.810.000.000.00-130.00%
LYB240119C000698002023-11-22 1:18PM EST69.8024.8021.5025.700.00-35057.52%
LYB240119C000700002022-03-15 8:36AM EST70.0037.3037.0041.500.00-318238.77%
LYB240119C000748002023-11-24 9:42AM EST74.8020.4516.5020.800.00-1177.93%
LYB240119C000750002022-05-31 1:06PM EST75.0041.630.000.000.00-5120.00%
LYB240119C000798002023-11-27 3:31PM EST79.8014.0112.1015.700.00-25082561.84%
LYB240119C000800002022-06-02 2:50PM EST80.0037.620.000.000.00-3680.00%
LYB240119C000848002023-11-27 1:50PM EST84.809.468.3011.400.00-11,37553.42%
LYB240119C000850002022-05-11 11:50AM EST85.0029.500.000.000.00-170.00%
LYB240119C000898002023-12-04 11:08AM EST89.806.405.005.700.00-71,20631.37%
LYB240119C000900002022-05-31 9:32AM EST90.0031.300.000.000.00-21,1950.00%
LYB240119C000948002023-12-05 3:59PM EST94.802.152.052.20-0.50-18.87%211,12623.51%
LYB240119C000950002022-06-02 1:59PM EST95.0026.700.000.000.00-3801.56%
LYB240119C000998002023-12-05 12:37PM EST99.800.700.600.90-0.23-24.73%248,73324.27%
LYB240119C001000002022-06-02 8:53AM EST100.0023.300.000.000.00-1406.25%
LYB240119C001048002023-12-05 3:36PM EST104.800.350.300.50+0.05+16.67%87,17127.91%
LYB240119C001050002022-06-02 10:24AM EST105.0021.050.000.000.00-3146.25%
LYB240119C001098002023-11-30 11:33AM EST109.800.080.001.200.00-13,01245.31%
LYB240119C001100002022-05-31 8:46AM EST110.0020.000.000.000.00-510512.50%
LYB240119C001148002023-11-08 2:50PM EST114.800.100.004.800.00-155666.86%
LYB240119C001150002022-06-02 12:33PM EST115.0016.490.000.000.00-16412.50%
LYB240119C001198002023-12-05 3:28PM EST119.800.050.000.750.00-1052.73%
LYB240119C001200002022-05-31 12:05PM EST120.0015.180.000.000.00-214212.50%
LYB240119C001248002023-08-11 2:54PM EST124.800.390.100.450.00-515352.44%
LYB240119C001250002022-05-31 2:22PM EST125.0013.000.000.000.00-111125.00%
LYB240119C001298002023-09-05 8:30AM EST129.800.100.000.000.00-614425.00%
LYB240119C001300002022-05-31 11:04AM EST130.0011.500.000.000.00-67325.00%
LYB240119C001348002023-12-04 9:36AM EST134.800.060.004.800.00-124694.46%
LYB240119C001350002022-04-29 11:01AM EST135.007.429.7010.800.00-153167.85%
LYB240119C001398002023-12-05 3:28PM EST139.800.050.901.45-3.07-98.40%53082.67%
LYB240119C001400002022-06-01 2:55PM EST140.007.600.000.000.00-87725.00%
LYB240119C001448002023-08-10 10:07AM EST144.800.050.000.150.00-411554.49%
LYB240119C001450002022-05-27 2:40PM EST145.007.510.000.000.00-27925.00%
LYB240119C001498002023-03-20 11:13AM EST149.800.700.000.400.00-2266.31%
LYB240119C001500002022-05-23 9:30AM EST150.004.120.000.000.00-10012725.00%
LYB240119C001548002022-12-05 11:21AM EST154.800.500.005.000.00-312117.24%
LYB240119C001550002022-05-27 10:35AM EST155.004.700.000.000.00-2225.00%
LYB240119C001598002022-05-27 11:59AM EST159.803.900.005.000.00--1122.00%
LYB240119C001600002022-05-10 11:39AM EST160.003.000.000.000.00-2425.00%
LYB240119C001648002023-01-06 3:46PM EST164.800.200.001.650.00-17997.85%
LYB240119C001650002022-05-27 11:59AM EST165.003.900.000.000.00-1125.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LYB240119P000398002023-09-22 12:27PM EST39.800.200.000.750.00-172132.42%
LYB240119P000448002023-04-13 11:02AM EST44.800.400.001.000.00-27122.17%
LYB240119P000450002022-02-24 9:35AM EST45.002.250.003.600.00-14163.97%
LYB240119P000498002023-11-28 9:30AM EST49.800.050.003.000.00-1041137.55%
LYB240119P000500002022-01-04 12:10PM EST50.002.802.003.100.00-31159.94%
LYB240119P000548002023-10-27 12:07PM EST54.800.100.000.550.00-1082.32%
LYB240119P000550002022-01-18 12:42PM EST55.003.501.954.800.00-11154.52%
LYB240119P000598002023-11-03 11:51AM EST59.800.100.000.900.00-1323477.44%
LYB240119P000600002022-03-22 11:32AM EST60.003.901.005.200.00-417131.01%
LYB240119P000648002023-11-22 11:39AM EST64.800.110.000.600.00-11939860.25%
LYB240119P000650002022-05-19 11:42AM EST65.004.300.000.000.00-2325.00%
LYB240119P000698002023-11-15 2:21PM EST69.800.150.003.100.00-261075.83%
LYB240119P000700002022-05-23 10:57AM EST70.005.210.000.000.00-54412.50%
LYB240119P000748002023-12-05 10:37AM EST74.800.200.100.20+0.09+81.82%51,01736.43%
LYB240119P000750002022-05-23 9:30AM EST75.006.430.000.000.00-10010312.50%
LYB240119P000798002023-12-01 10:26AM EST79.800.300.150.350.00-601,48930.96%
LYB240119P000800002022-05-25 11:20AM EST80.008.000.000.000.00-93612.50%
LYB240119P000848002023-12-05 3:30PM EST84.800.520.400.60+0.04+8.33%101,67224.83%
LYB240119P000850002022-04-29 9:28AM EST85.0010.107.007.900.00-213388.06%
LYB240119P000898002023-12-05 10:56AM EST89.801.401.251.40+0.32+29.63%172,31520.66%
LYB240119P000900002022-05-13 11:02AM EST90.0011.800.000.000.00-10483.13%
LYB240119P000948002023-12-04 3:47PM EST94.802.853.203.900.00-1171,63621.31%
LYB240119P000950002022-05-25 2:44PM EST95.0012.500.000.000.00-15050.00%
LYB240119P000998002023-11-30 9:30AM EST99.804.105.208.800.00-99,68833.18%
LYB240119P001000002022-06-01 10:26AM EST100.0012.720.000.000.00-8200.00%
LYB240119P001048002023-11-29 1:16PM EST104.8010.599.9013.900.00-128644.46%
LYB240119P001050002022-05-27 8:56AM EST105.0013.900.000.000.00-151090.00%
LYB240119P001098002023-11-28 2:53PM EST109.8016.3014.8019.000.00-1405654.57%
LYB240119P001100002022-02-14 3:13PM EST110.0025.5023.4026.400.00--30104.64%
LYB240119P001148002023-11-24 11:43AM EST114.8020.2019.9023.700.00-25059.38%
LYB240119P001150002022-05-23 10:57AM EST115.0023.210.000.000.00-5100.00%
LYB240119P001198002023-11-24 11:43AM EST119.8025.0024.8029.000.00-20070.29%
LYB240119P001348002023-01-09 3:03PM EST134.8043.6036.1037.800.00-110.00%
LYB240119P001400002022-04-22 1:46PM EST140.0040.3037.6041.600.00-28290.00%
LYB240119P001548002022-12-05 11:21AM EST154.8070.6266.9069.000.00-30155.21%
LYB240119P001598002022-06-02 1:23PM EST159.8055.0070.5075.500.00--1160.99%
LYB240119P001648002022-11-08 2:56PM EST164.8081.2082.0085.400.00-20216.48%