Mercados españoles abiertos en 6 hrs 59 min
S&P 500
4.320,06 -9,94 (-0,23%) Nasdaq
13.211,81 -12,19 (-0,09%) NIKKEI 225
32.402,41 -168,59 (-0,52%) Dólar/Euro
1,0651 +0,0003 (+0,03%) Petróleo Brent
93,73 +0,46 (+0,49%) Bitcoin EUR
24.657,97 -302,92 (-1,21%)
LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117C00045000 | 2023-08-24 3:12PM EDT | 45.00 | 52.50 | 49.20 | 51.60 | 0.00 | - | 40 | 16 | 50.59% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 46.70 | 49.10 | 0.00 | - | 10 | 0 | 52.83% |
| LYB250117C00055000 | 2023-08-25 10:36AM EDT | 55.00 | 42.25 | 39.70 | 42.30 | 0.00 | - | 1 | 3 | 43.32% |
| LYB250117C00060000 | 2023-07-21 11:48AM EDT | 60.00 | 31.82 | 37.40 | 39.00 | 0.00 | - | 1 | 15 | 45.90% |
| LYB250117C00065000 | 2023-08-24 3:59PM EDT | 65.00 | 33.85 | 31.80 | 33.50 | 0.00 | - | 1 | 3 | 38.12% |
| LYB250117C00070000 | 2023-09-21 10:44AM EDT | 70.00 | 29.19 | 27.60 | 29.00 | 0.00 | - | 1 | 3 | 34.77% |
| LYB250117C00075000 | 2023-08-23 10:35AM EDT | 75.00 | 24.60 | 24.20 | 24.70 | 0.00 | - | 10 | 24 | 31.93% |
| LYB250117C00080000 | 2023-09-13 2:03PM EDT | 80.00 | 24.72 | 20.70 | 21.60 | 0.00 | - | 5 | 67 | 32.27% |
| LYB250117C00085000 | 2023-09-12 11:05AM EDT | 85.00 | 21.80 | 17.60 | 18.30 | 0.00 | - | 5 | 23 | 31.18% |
| LYB250117C00090000 | 2023-09-21 9:43AM EDT | 90.00 | 15.40 | 14.60 | 15.10 | 0.00 | - | 3 | 423 | 29.71% |
| LYB250117C00095000 | 2023-09-19 3:13PM EDT | 95.00 | 13.81 | 12.10 | 12.50 | 0.00 | - | 1 | 27 | 29.04% |
| LYB250117C00100000 | 2023-09-20 3:00PM EDT | 100.00 | 11.25 | 9.80 | 10.20 | 0.00 | - | 30 | 131 | 28.37% |
| LYB250117C00105000 | 2023-09-21 2:09PM EDT | 105.00 | 8.60 | 7.80 | 8.20 | 0.00 | - | 39 | 226 | 27.72% |
| LYB250117C00110000 | 2023-09-21 2:09PM EDT | 110.00 | 6.60 | 6.00 | 6.30 | -0.20 | -2.94% | 2 | 2,044 | 26.64% |
| LYB250117C00115000 | 2023-09-22 12:59PM EDT | 115.00 | 4.70 | 4.60 | 4.80 | -0.70 | -12.96% | 11 | 248 | 25.85% |
| LYB250117C00120000 | 2023-09-13 1:10PM EDT | 120.00 | 5.10 | 3.50 | 3.90 | 0.00 | - | 32 | 304 | 26.03% |
| LYB250117C00125000 | 2023-09-22 11:24AM EDT | 125.00 | 3.00 | 2.65 | 2.95 | -1.50 | -33.33% | 8 | 61 | 25.53% |
| LYB250117C00130000 | 2023-09-20 2:19PM EDT | 130.00 | 2.66 | 2.00 | 2.25 | 0.00 | - | 1 | 29 | 25.24% |
| LYB250117C00135000 | 2023-09-19 11:55AM EDT | 135.00 | 2.05 | 1.50 | 1.75 | 0.00 | - | 3 | 13 | 25.19% |
| LYB250117C00140000 | 2023-08-09 2:05PM EDT | 140.00 | 1.70 | 1.80 | 2.35 | 0.00 | - | 5 | 13 | 29.29% |
| LYB250117C00145000 | 2023-09-13 9:45AM EDT | 145.00 | 1.50 | 0.75 | 1.00 | 0.00 | - | 1 | 20 | 24.84% |
| LYB250117C00150000 | 2023-06-01 10:00AM EDT | 150.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | - | 11 | 29.84% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117P00040000 | 2023-05-23 3:25PM EDT | 40.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 2 | 34 | 56.15% |
| LYB250117P00045000 | 2023-08-21 9:30AM EDT | 45.00 | 0.60 | 0.85 | 0.00 | 0.00 | - | 7 | 19 | 12.50% |
| LYB250117P00050000 | 2023-09-19 1:26PM EDT | 50.00 | 1.20 | 1.15 | 1.40 | 0.00 | - | 94 | 105 | 42.04% |
| LYB250117P00055000 | 2023-08-16 11:06AM EDT | 55.00 | 1.75 | 1.25 | 1.50 | 0.00 | - | 1 | 158 | 37.53% |
| LYB250117P00060000 | 2023-09-20 10:15AM EDT | 60.00 | 1.85 | 2.15 | 2.40 | 0.00 | - | 4 | 322 | 37.73% |
| LYB250117P00065000 | 2023-09-20 2:19PM EDT | 65.00 | 2.55 | 2.75 | 3.10 | 0.00 | - | 3 | 304 | 35.88% |
| LYB250117P00070000 | 2023-09-21 2:09PM EDT | 70.00 | 3.70 | 3.60 | 4.00 | 0.00 | - | 38 | 209 | 34.28% |
| LYB250117P00075000 | 2023-09-22 1:37PM EDT | 75.00 | 4.90 | 4.80 | 5.10 | +0.65 | +15.29% | 3 | 222 | 32.80% |
| LYB250117P00080000 | 2023-09-21 2:16PM EDT | 80.00 | 6.10 | 6.10 | 6.50 | 0.00 | - | 7 | 4,235 | 31.62% |
| LYB250117P00085000 | 2023-09-19 11:15AM EDT | 85.00 | 6.90 | 7.60 | 8.10 | 0.00 | - | 2 | 230 | 30.33% |
| LYB250117P00090000 | 2023-09-19 1:04PM EDT | 90.00 | 9.00 | 9.40 | 10.00 | 0.00 | - | 10 | 98 | 29.16% |
| LYB250117P00095000 | 2023-09-20 12:24PM EDT | 95.00 | 10.40 | 11.10 | 12.10 | 0.00 | - | 37 | 573 | 27.81% |
| LYB250117P00100000 | 2023-09-14 3:29PM EDT | 100.00 | 11.80 | 13.60 | 14.60 | 0.00 | - | 2 | 26 | 26.69% |
| LYB250117P00105000 | 2023-09-21 2:09PM EDT | 105.00 | 16.70 | 16.60 | 17.40 | 0.00 | - | 1 | 16 | 25.56% |
| LYB250117P00110000 | 2023-09-20 12:19PM EDT | 110.00 | 18.10 | 19.70 | 20.50 | 0.00 | - | 8 | 18 | 24.37% |
| LYB250117P00115000 | 2023-09-01 11:07AM EDT | 115.00 | 19.60 | 23.20 | 23.90 | 0.00 | - | 1 | 7 | 23.11% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 33.17% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 56.20% |
| LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
