U.S. markets open in 2 hours 16 minutes

YPF Sociedad Anónima (YPF)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.87-0.77 (-3.73%)
Al cierre: 04:00PM EDT
19.98 +0.11 (+0.55%)
Antes de la apertura del mercado: 06:35AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
YPF240719C000030002023-11-29 11:42AM EDT3.0014.0013.8015.800.00--20.00%
YPF240719C000040002023-12-01 11:34AM EDT4.0012.8012.9014.000.00-130.00%
YPF240719C000050002023-12-01 11:46AM EDT5.0011.6011.9013.600.00-110.00%
YPF240719C000080002023-12-04 10:33AM EDT8.008.400.000.000.00--10.00%
YPF240719C000100002024-05-22 12:21PM EDT10.0012.508.3012.500.00-30363817.19%
YPF240719C000110002024-07-11 10:34AM EDT11.0010.300.000.000.00-62010.00%
YPF240719C000120002024-07-09 2:52PM EDT12.008.870.000.000.00-1353540.00%
YPF240719C000130002024-06-05 10:39AM EDT13.007.377.009.200.00-544782.81%
YPF240719C000140002024-07-17 11:46AM EDT14.006.050.000.000.00-802870.00%
YPF240719C000150002024-07-16 11:04AM EDT15.005.600.000.000.00-1043630.00%
YPF240719C000155002024-07-16 11:04AM EDT15.505.150.000.000.00-10200.00%
YPF240719C000160002024-07-16 9:58AM EDT16.004.620.000.000.00-403920.00%
YPF240719C000170002024-07-17 3:31PM EDT17.003.070.000.000.00-608420.00%
YPF240719C000180002024-07-17 11:02AM EDT18.002.150.000.000.00-346,2040.00%
YPF240719C000185002024-06-27 2:22PM EDT18.502.450.000.000.00--10.00%
YPF240719C000190002024-07-17 3:19PM EDT19.000.950.000.000.00-49600.00%
YPF240719C000195002024-07-17 3:02PM EDT19.500.500.000.000.00-3317080.00%
YPF240719C000200002024-07-17 3:02PM EDT20.000.200.000.000.00-2,9502,5613.13%
YPF240719C000205002024-07-17 3:40PM EDT20.500.100.000.000.00-2515012.50%
YPF240719C000210002024-07-17 3:37PM EDT21.000.060.000.000.00-16,42925.00%
YPF240719C000215002024-07-17 3:25PM EDT21.500.030.000.000.00-111,99725.00%
YPF240719C000220002024-07-16 10:07AM EDT22.000.030.000.000.00-114,92250.00%
YPF240719C000225002024-07-15 12:47PM EDT22.500.130.000.000.00-47450.00%
YPF240719C000230002024-07-15 3:44PM EDT23.000.050.000.000.00-22825750.00%
YPF240719C000235002024-07-12 11:10AM EDT23.500.050.000.000.00-212150.00%
YPF240719C000240002024-07-10 12:51PM EDT24.000.050.000.000.00-22150.00%
YPF240719C000250002024-07-17 12:39PM EDT25.000.030.000.000.00-12,00250.00%
YPF240719C000270002024-06-27 3:25PM EDT27.000.050.000.000.00--1050.00%
YPF240719C000300002024-06-27 12:01PM EDT30.000.030.000.000.00-22,71050.00%
YPF240719C000350002024-04-24 2:28PM EDT35.000.050.000.250.00-1111429.69%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
YPF240719P000090002024-05-08 11:16AM EDT9.000.050.000.750.00-117832.81%
YPF240719P000100002024-03-06 10:30AM EDT10.000.200.000.750.00-5270738.28%
YPF240719P000110002024-06-26 2:36PM EDT11.000.050.000.000.00-124650.00%
YPF240719P000120002024-05-23 10:09AM EDT12.000.050.000.750.00-300648575.00%
YPF240719P000130002024-02-12 11:22AM EDT13.000.590.251.100.00-50138612.50%
YPF240719P000140002024-06-25 9:30AM EDT14.000.050.000.000.00-5032950.00%
YPF240719P000150002024-06-24 10:46AM EDT15.000.050.000.000.00-1090650.00%
YPF240719P000160002024-07-02 12:39PM EDT16.000.050.000.000.00-168050.00%
YPF240719P000170002024-07-17 2:33PM EDT17.000.030.000.000.00-11,06950.00%
YPF240719P000175002024-07-08 10:49AM EDT17.500.050.000.000.00-102050.00%
YPF240719P000180002024-07-17 3:02PM EDT18.000.010.000.000.00-255550.00%
YPF240719P000185002024-06-28 3:01PM EDT18.500.260.000.000.00-3710525.00%
YPF240719P000190002024-07-17 2:04PM EDT19.000.090.000.000.00-445125.00%
YPF240719P000195002024-07-08 2:34PM EDT19.500.250.000.000.00-14386.25%
YPF240719P000200002024-07-17 3:02PM EDT20.000.450.000.000.00-151,1100.00%
YPF240719P000205002024-07-16 3:58PM EDT20.500.250.000.000.00-431010.00%
YPF240719P000210002024-07-15 3:17PM EDT21.000.350.000.000.00-1704900.00%
YPF240719P000215002024-07-16 12:25PM EDT21.500.940.000.000.00-503100.00%
YPF240719P000220002024-07-17 1:31PM EDT22.002.100.000.000.00-2260.00%
YPF240719P000225002024-06-27 3:19PM EDT22.502.100.000.000.00--00.00%
YPF240719P000235002024-06-27 2:53PM EDT23.502.950.000.000.00--00.00%
YPF240719P000250002024-06-03 11:05AM EDT25.002.904.105.900.00-20389.06%
YPF240719P000260002024-07-16 10:15AM EDT26.005.150.000.000.00---0.00%
YPF240719P000265002024-07-17 10:36AM EDT26.506.700.000.000.00---0.00%
YPF240719P000300002024-05-08 3:34PM EDT30.005.757.8010.600.00--0464.84%