LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:01PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117C00045000 | 2024-05-31 2:56PM EDT | 45.00 | 54.90 | 48.90 | 52.80 | 0.00 | - | 15 | 15 | 54.88% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 46.70 | 49.10 | 0.00 | - | 10 | 0 | 75.44% |
| LYB250117C00055000 | 2024-03-28 2:28PM EDT | 55.00 | 47.75 | 45.20 | 50.00 | 0.00 | - | 1 | 0 | 100.40% |
| LYB250117C00060000 | 2023-11-28 11:48AM EDT | 60.00 | 33.92 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 66.38% |
| LYB250117C00065000 | 2023-12-18 12:32PM EDT | 65.00 | 31.71 | 26.60 | 31.50 | 0.00 | - | 1 | 4 | 38.92% |
| LYB250117C00070000 | 2024-02-28 1:10PM EDT | 70.00 | 29.31 | 30.70 | 35.50 | 0.00 | - | 2 | 5 | 71.89% |
| LYB250117C00075000 | 2024-05-24 10:26AM EDT | 75.00 | 23.53 | 20.00 | 22.90 | 0.00 | - | 10 | 17 | 36.54% |
| LYB250117C00080000 | 2024-06-03 12:03PM EDT | 80.00 | 17.36 | 16.80 | 17.50 | 0.00 | - | 1 | 107 | 27.78% |
| LYB250117C00085000 | 2024-06-25 12:18PM EDT | 85.00 | 12.80 | 12.80 | 13.20 | -0.20 | -1.54% | 1 | 62 | 24.77% |
| LYB250117C00090000 | 2024-06-26 2:44PM EDT | 90.00 | 9.20 | 9.20 | 9.50 | +0.23 | +2.56% | 1 | 424 | 22.99% |
| LYB250117C00095000 | 2024-06-25 1:10PM EDT | 95.00 | 6.36 | 6.20 | 6.40 | -0.84 | -11.67% | 4 | 1,887 | 21.56% |
| LYB250117C00100000 | 2024-06-25 1:04PM EDT | 100.00 | 4.10 | 3.90 | 4.20 | -0.79 | -16.16% | 179 | 2,092 | 21.17% |
| LYB250117C00105000 | 2024-06-26 12:29PM EDT | 105.00 | 2.50 | 2.40 | 2.55 | -0.48 | -16.11% | 13 | 2,780 | 20.58% |
| LYB250117C00110000 | 2024-06-26 2:06PM EDT | 110.00 | 1.49 | 1.45 | 1.55 | -0.33 | -18.13% | 1 | 3,283 | 20.59% |
| LYB250117C00115000 | 2024-06-25 1:26PM EDT | 115.00 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 5 | 1,583 | 20.89% |
| LYB250117C00120000 | 2024-06-24 3:51PM EDT | 120.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 3 | 1,163 | 21.39% |
| LYB250117C00125000 | 2024-06-12 9:37AM EDT | 125.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 10 | 99 | 22.10% |
| LYB250117C00130000 | 2024-05-20 2:46PM EDT | 130.00 | 0.42 | 0.10 | 2.15 | 0.00 | - | 2 | 27 | 37.44% |
| LYB250117C00135000 | 2024-05-08 10:02AM EDT | 135.00 | 0.65 | 0.05 | 1.45 | 0.00 | - | 1 | 11 | 36.01% |
| LYB250117C00140000 | 2024-04-15 10:00AM EDT | 140.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 32.94% |
| LYB250117C00145000 | 2024-01-08 1:59PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 460 | 480 | 40.63% |
| LYB250117C00150000 | 2024-04-09 12:32PM EDT | 150.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 34.40% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117P00040000 | 2023-12-29 2:44PM EDT | 40.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 72.19% |
| LYB250117P00045000 | 2023-11-07 1:48PM EDT | 45.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 5 | 24 | 70.70% |
| LYB250117P00050000 | 2024-06-20 10:40AM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 582 | 55.71% |
| LYB250117P00055000 | 2024-05-03 9:55AM EDT | 55.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 2 | 161 | 50.07% |
| LYB250117P00060000 | 2024-06-25 11:18AM EDT | 60.00 | 0.32 | 0.25 | 0.35 | -0.28 | -46.67% | 30 | 338 | 35.89% |
| LYB250117P00065000 | 2024-04-22 2:21PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYB250117P00070000 | 2024-06-05 11:49AM EDT | 70.00 | 0.77 | 0.50 | 0.70 | 0.00 | - | 1 | 1,250 | 29.93% |
| LYB250117P00075000 | 2024-06-24 10:24AM EDT | 75.00 | 0.72 | 0.75 | 0.90 | 0.00 | - | 13 | 712 | 26.37% |
| LYB250117P00080000 | 2024-06-25 1:11PM EDT | 80.00 | 1.40 | 1.25 | 1.40 | -0.10 | -6.67% | 32 | 6,285 | 24.28% |
| LYB250117P00085000 | 2024-06-25 12:18PM EDT | 85.00 | 2.10 | 2.10 | 2.30 | +0.35 | +20.00% | 3,022 | 5,837 | 22.91% |
| LYB250117P00090000 | 2024-06-25 3:52PM EDT | 90.00 | 3.40 | 3.50 | 3.70 | +0.40 | +13.33% | 1 | 1,845 | 21.81% |
| LYB250117P00095000 | 2024-06-26 9:48AM EDT | 95.00 | 5.85 | 5.40 | 5.70 | +0.25 | +4.46% | 1 | 2,845 | 20.84% |
| LYB250117P00100000 | 2024-06-06 12:20PM EDT | 100.00 | 8.60 | 8.20 | 8.50 | 0.00 | - | 14 | 1,402 | 20.44% |
| LYB250117P00105000 | 2024-06-13 1:30PM EDT | 105.00 | 11.90 | 11.60 | 12.00 | 0.00 | - | 1 | 202 | 20.36% |
| LYB250117P00110000 | 2024-06-25 12:29PM EDT | 110.00 | 15.80 | 15.60 | 16.10 | +3.40 | +27.42% | 1 | 133 | 20.83% |
| LYB250117P00115000 | 2024-06-12 1:57PM EDT | 115.00 | 19.30 | 19.70 | 21.90 | 0.00 | - | 2 | 9 | 28.58% |
| LYB250117P00125000 | 2024-04-18 2:08PM EDT | 125.00 | 27.10 | 22.70 | 27.50 | 0.00 | - | 1 | 2 | 0.00% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 52.81% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 87.29% |
| LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.