Mercados españoles abiertos en 2 hrs 57 min
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.527,91 +142,66 (+0,52%) Dólar/Euro
1,0774 +0,0009 (+0,09%) Petróleo Brent
75,01 +0,02 (+0,03%) Bitcoin EUR
25.898,96 +317,54 (+1,24%)
LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM 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 | 2022-10-10 9:30AM EDT | 45.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 46.70 | 49.10 | 0.00 | - | 10 | 0 | 74.33% |
| LYB250117C00055000 | 2023-03-03 10:38AM EDT | 55.00 | 42.49 | 31.60 | 34.10 | 0.00 | - | 2 | 4 | 33.46% |
| LYB250117C00060000 | 2023-01-27 2:26PM EDT | 60.00 | 36.37 | 36.40 | 38.60 | 0.00 | - | 2 | 14 | 56.97% |
| LYB250117C00065000 | 2023-02-01 4:29PM EDT | 65.00 | 34.37 | 34.30 | 35.70 | 0.00 | - | 10 | 13 | 57.20% |
| LYB250117C00070000 | 2023-03-20 11:43AM EDT | 70.00 | 22.10 | 20.60 | 23.20 | 0.00 | - | 1 | 0 | 31.95% |
| LYB250117C00075000 | 2022-11-25 1:40PM EDT | 75.00 | 21.10 | 15.50 | 20.50 | 0.00 | - | 8 | 12 | 32.43% |
| LYB250117C00080000 | 2023-01-09 3:33PM EDT | 80.00 | 20.00 | 22.90 | 25.70 | 0.00 | - | 10 | 27 | 50.69% |
| LYB250117C00085000 | 2023-03-15 9:40AM EDT | 85.00 | 13.12 | 12.60 | 14.70 | 0.00 | - | 3 | 25 | 30.34% |
| LYB250117C00090000 | 2023-03-20 3:54PM EDT | 90.00 | 10.80 | 9.90 | 12.60 | 0.00 | - | 10 | 414 | 30.22% |
| LYB250117C00095000 | 2023-03-16 12:35PM EDT | 95.00 | 8.05 | 8.90 | 10.00 | 0.00 | - | 1 | 22 | 28.47% |
| LYB250117C00100000 | 2023-03-17 12:48PM EDT | 100.00 | 6.50 | 7.30 | 8.40 | 0.00 | - | 2 | 60 | 28.34% |
| LYB250117C00105000 | 2023-03-24 9:44AM EDT | 105.00 | 5.81 | 5.90 | 6.80 | +0.11 | +1.93% | 1 | 117 | 27.70% |
| LYB250117C00110000 | 2023-03-24 9:30AM EDT | 110.00 | 4.52 | 4.70 | 5.70 | -0.78 | -14.72% | 1 | 22 | 27.73% |
| LYB250117C00115000 | 2023-03-24 9:46AM EDT | 115.00 | 3.73 | 3.70 | 5.10 | -0.27 | -6.75% | 1 | 22 | 28.57% |
| LYB250117C00120000 | 2023-03-22 2:35PM EDT | 120.00 | 3.50 | 2.95 | 3.80 | 0.00 | - | 2 | 158 | 27.25% |
| LYB250117C00125000 | 2023-03-13 1:54PM EDT | 125.00 | 2.85 | 2.35 | 3.00 | 0.00 | - | 7 | 23 | 26.80% |
| LYB250117C00130000 | 2023-03-20 2:29PM EDT | 130.00 | 2.30 | 1.75 | 2.65 | 0.00 | - | 10 | 31 | 27.38% |
| LYB250117C00135000 | 2023-03-24 11:25AM EDT | 135.00 | 1.50 | 1.35 | 2.20 | +0.15 | +11.11% | 4 | 1 | 27.39% |
| LYB250117C00140000 | 2023-03-21 2:52PM EDT | 140.00 | 1.51 | 1.10 | 1.80 | 0.00 | - | 10 | 7 | 27.30% |
| LYB250117C00145000 | 2023-02-13 10:50AM EDT | 145.00 | 2.35 | 0.40 | 1.75 | 0.00 | - | - | 20 | 28.43% |
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 | 2023-02-22 12:57PM EDT | 40.00 | 1.97 | 1.25 | 1.75 | 0.00 | - | 7 | 34 | 45.62% |
| LYB250117P00045000 | 2023-03-01 11:56AM EDT | 45.00 | 1.68 | 1.65 | 2.60 | 0.00 | - | 6 | 8 | 44.85% |
| LYB250117P00050000 | 2023-03-13 12:21PM EDT | 50.00 | 2.70 | 2.55 | 3.50 | 0.00 | - | 1 | 3 | 43.38% |
| LYB250117P00055000 | 2023-03-22 12:39PM EDT | 55.00 | 3.40 | 3.40 | 4.60 | 0.00 | - | 5 | 6 | 42.11% |
| LYB250117P00060000 | 2023-03-16 10:53AM EDT | 60.00 | 5.95 | 4.80 | 5.80 | 0.00 | - | 15 | 20 | 40.60% |
| LYB250117P00065000 | 2023-03-13 10:54AM EDT | 65.00 | 5.96 | 6.10 | 7.20 | 0.00 | - | 1 | 8 | 39.21% |
| LYB250117P00070000 | 2023-03-16 10:53AM EDT | 70.00 | 9.05 | 7.70 | 8.80 | 0.00 | - | 15 | 35 | 37.90% |
| LYB250117P00075000 | 2023-02-09 11:04AM EDT | 75.00 | 6.43 | 7.80 | 9.30 | 0.00 | - | 1 | 36 | 33.39% |
| LYB250117P00080000 | 2023-03-13 9:59AM EDT | 80.00 | 11.30 | 11.10 | 12.90 | 0.00 | - | 1 | 29 | 36.05% |
| LYB250117P00085000 | 2023-03-20 3:57PM EDT | 85.00 | 13.70 | 13.70 | 15.20 | 0.00 | - | 25 | 61 | 34.97% |
| LYB250117P00090000 | 2023-03-07 4:25PM EDT | 90.00 | 12.47 | 16.30 | 17.90 | 0.00 | - | 5 | 41 | 34.30% |
| LYB250117P00095000 | 2023-03-10 11:47AM EDT | 95.00 | 16.55 | 18.50 | 20.80 | 0.00 | - | 1 | 511 | 33.60% |
| LYB250117P00100000 | 2023-03-07 2:56PM EDT | 100.00 | 17.40 | 21.90 | 23.90 | 0.00 | - | 2 | 24 | 32.87% |
| LYB250117P00105000 | 2023-01-23 4:31PM EDT | 105.00 | 21.50 | 19.70 | 21.50 | 0.00 | - | 3 | 8 | 18.79% |
| LYB250117P00110000 | 2023-03-07 1:05PM EDT | 110.00 | 23.33 | 28.80 | 31.00 | 0.00 | - | 3 | 5 | 32.11% |
| LYB250117P00115000 | 2022-09-27 11:27AM EDT | 115.00 | 43.90 | 34.00 | 39.00 | 0.00 | - | - | 6 | 41.27% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 48.80 | 51.70 | 0.00 | - | 1 | 1 | 31.02% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 38.21% |
© 2023 Yahoo. Todos los derechos reservados.
