Mercados españoles abiertos en 8 hrs 45 min

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,75-3,04 (-3,50%)
Al cierre: 04:03PM EST
83,95 +0,20 (+0,24%)
Después del cierre: 05:53PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LYB221216C000498002022-11-23 3:59PM EST49.8038.3033.6034.700.00-30120.51%
LYB221216C000598002022-11-23 12:25PM EST59.8027.3823.8024.600.00-2086.52%
LYB221216C000648002022-11-23 1:51PM EST64.8022.6318.9019.600.00-8071.68%
LYB221216C000698002022-11-25 11:19AM EST69.8017.3014.0014.700.00-1514058.40%
LYB221216C000748002022-11-25 11:21AM EST74.8012.359.209.900.00-121254.05%
LYB221216C000798002022-11-25 11:22AM EST79.807.905.005.500.00-77542.16%
LYB221216C000800002022-06-02 10:55AM EST80.0035.540.000.000.00-170.00%
LYB221216C000848002022-11-28 3:50PM EST84.802.102.102.30-2.20-51.16%281,23736.43%
LYB221216C000850002022-04-21 9:09AM EST85.0031.2622.5025.700.00--1329.49%
LYB221216C000898002022-11-28 2:16PM EST89.800.630.550.70-0.81-56.25%1473,08334.45%
LYB221216C000948002022-11-28 2:34PM EST94.800.150.100.20-0.20-57.14%141,34435.65%
LYB221216C000950002022-05-04 12:27PM EST95.0022.200.000.000.00--312.50%
LYB221216C000998002022-11-25 11:16AM EST99.800.120.050.150.00-11,12944.04%
LYB221216C001000002022-05-27 8:33AM EST100.0019.390.000.000.00-4512.50%
LYB221216C001048002022-11-28 11:56AM EST104.800.050.000.10-0.10-66.67%41,11850.00%
LYB221216C001050002022-06-01 8:54AM EST105.0015.600.000.000.00-12125.00%
LYB221216C001098002022-11-21 9:55AM EST109.800.050.000.100.00-151252.93%
LYB221216C001100002022-06-01 1:29PM EST110.0012.980.000.000.00-611225.00%
LYB221216C001148002022-11-28 10:07AM EST114.800.050.000.050.00-418955.47%
LYB221216C001150002022-06-02 12:51PM EST115.009.820.000.000.00-3512625.00%
LYB221216C001198002022-11-23 10:59AM EST119.800.010.000.150.00-227170.70%
LYB221216C001200002022-06-02 2:26PM EST120.007.300.000.000.00-5111225.00%
LYB221216C001248002022-10-20 12:07PM EST124.800.100.000.150.00-142977.54%
LYB221216C001250002022-05-31 12:14PM EST125.006.520.000.000.00-315350.00%
LYB221216C001298002022-07-11 2:28PM EST129.800.370.050.750.00-1137108.79%
LYB221216C001300002022-06-02 12:40PM EST130.004.400.000.000.00-4027150.00%
LYB221216C001348002022-11-15 12:51PM EST134.800.050.000.000.00-2950.00%
LYB221216C001350002022-06-02 2:21PM EST135.003.100.000.000.00-183450.00%
LYB221216C001398002022-06-10 8:30AM EST139.801.150.000.750.00-1204121.48%
LYB221216C001400002022-06-02 11:48AM EST140.002.300.000.000.00-2850.00%
LYB221216C001448002022-06-07 10:44AM EST144.801.200.000.750.00--17127.93%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
LYB221216P000400002022-10-13 10:39AM EST40.000.100.000.200.00--4148.44%
LYB221216P000450002022-07-15 2:10PM EST45.000.360.000.450.00--10143.95%
LYB221216P000498002022-10-20 2:24PM EST49.800.150.000.150.00-4564103.91%
LYB221216P000548002022-10-28 11:36AM EST54.800.100.000.050.00-12275.00%
LYB221216P000550002022-05-15 11:14PM EST55.000.850.000.000.00--350.00%
LYB221216P000598002022-11-21 10:07AM EST59.800.050.000.050.00-207860.94%
LYB221216P000600002022-04-20 9:13AM EST60.000.800.501.100.00--10111.62%
LYB221216P000648002022-11-23 10:25AM EST64.800.050.000.050.00-938352.34%
LYB221216P000650002022-04-26 11:34AM EST65.001.570.701.350.00--2097.17%
LYB221216P000698002022-11-28 2:39PM EST69.800.110.100.15+0.03+37.50%321,41346.97%
LYB221216P000700002022-04-25 1:08PM EST70.002.251.302.000.00--189.94%
LYB221216P000748002022-11-28 1:43PM EST74.800.350.350.40+0.16+84.21%143,12840.77%
LYB221216P000750002022-05-27 1:25PM EST75.001.500.000.000.00-746512.50%
LYB221216P000798002022-11-28 1:56PM EST79.801.151.101.25+0.55+91.67%141,13637.53%
LYB221216P000800002022-05-31 1:02PM EST80.001.950.000.000.00-4779906.25%
LYB221216P000848002022-11-28 2:30PM EST84.803.002.953.20+1.25+71.43%2980834.45%
LYB221216P000850002022-05-31 9:17AM EST85.003.000.000.000.00-1440.00%
LYB221216P000898002022-11-28 10:38AM EST89.805.606.306.80+1.20+27.27%352735.40%
LYB221216P000900002022-05-24 8:59AM EST90.005.320.000.000.00-5230.00%
LYB221216P000948002022-11-04 12:19PM EST94.8012.9810.7011.400.00-411240.72%
LYB221216P000950002022-06-02 10:10AM EST95.004.600.000.000.00-7270.00%
LYB221216P000998002022-11-04 11:05AM EST99.8018.3015.6016.300.00-21,00548.83%
LYB221216P001000002022-05-26 9:08AM EST100.007.200.000.000.00--180.00%
LYB221216P001048002022-11-23 11:17AM EST104.8018.4020.7021.400.00-90071563.28%
LYB221216P001050002022-05-27 9:30AM EST105.007.730.000.000.00-11450.00%
LYB221216P001098002022-09-27 9:43AM EST109.8036.8026.5028.600.00-165105.52%
LYB221216P001100002022-05-20 1:42PM EST110.0014.400.000.000.00-44590.00%
LYB221216P001148002022-11-28 9:55AM EST114.8030.0330.7031.60+0.85+2.91%122966.41%
LYB221216P001150002022-05-23 1:33PM EST115.0016.400.000.000.00-1110.00%
LYB221216P001198002022-05-18 10:54AM EST119.8020.7031.1032.900.00--70.00%
LYB221216P001200002022-05-23 2:44PM EST120.0020.000.000.000.00--20.00%
LYB221216P001248002022-06-05 11:07PM EST124.8023.8023.2026.200.00--10.00%
LYB221216P001250002022-05-18 10:54AM EST125.0020.700.000.000.00--70.00%
LYB221216P001298002022-10-05 11:05AM EST129.8049.7044.8047.900.00-3235103.32%
LYB221216P001300002022-05-04 12:22PM EST130.0023.800.000.000.00--10.00%
LYB221216P001348002022-10-06 12:15PM EST134.8055.0050.7052.700.00-3940127.34%
LYB221216P001398002022-09-21 1:31PM EST139.8063.3057.2059.500.00-34181.64%
LYB221216P001448002022-10-17 1:39PM EST144.8066.8064.9066.200.00-322232.96%
LYB221216P001450002022-04-29 2:01PM EST145.0041.7031.3033.700.00-110.00%
LYB221216P001498002022-10-17 1:35PM EST149.8071.9070.0071.100.00-315241.31%
LYB221216P001548002022-10-17 10:36AM EST154.8076.2074.7075.900.00-1619244.73%
LYB221216P001598002022-10-17 10:12AM EST159.8081.5080.0080.900.00-141255.03%
LYB221216P001648002022-11-08 2:45PM EST164.8081.4080.6081.400.00-20149.51%