U.S. markets open in 4 hours 38 minutes

YPF Sociedad Anónima (YPF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.47-0.78 (-3.85%)
Al cierre: 04:00PM EDT
19.80 +0.33 (+1.69%)
Fuera de horario: 06:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
YPF240419C000030002023-11-24 10:53AM EDT3.0014.4013.3015.900.00-120.00%
YPF240419C000050002023-12-05 11:02AM EDT5.0011.6011.6012.300.00-1180.00%
YPF240419C000060002024-01-16 4:59PM EDT6.009.009.1013.400.00-300.00%
YPF240419C000070002024-04-03 12:22PM EDT7.0013.430.000.000.00-100.00%
YPF240419C000080002023-12-27 12:42PM EDT8.009.608.8011.400.00-20650.00%
YPF240419C000090002024-03-18 2:56PM EDT9.009.909.8011.000.00-5129906.25%
YPF240419C000100002024-04-12 12:30PM EDT10.0011.200.000.000.00-8000.00%
YPF240419C000110002024-04-01 11:52AM EDT11.008.690.000.000.00-1200.00%
YPF240419C000120002024-04-05 11:28AM EDT12.009.000.000.000.00-100.00%
YPF240419C000130002024-04-01 11:52AM EDT13.006.710.000.000.00-1200.00%
YPF240419C000140002024-04-12 10:25AM EDT14.007.700.000.000.00-20000.00%
YPF240419C000150002024-04-17 1:38PM EDT15.004.610.000.000.00-800.00%
YPF240419C000160002024-04-17 11:25AM EDT16.004.080.000.000.00-300.00%
YPF240419C000165002024-03-19 3:12PM EDT16.502.700.000.000.00-500.00%
YPF240419C000170002024-04-16 3:51PM EDT17.003.280.000.000.00-5000.00%
YPF240419C000175002024-04-01 11:09AM EDT17.502.270.000.000.00-1000.00%
YPF240419C000180002024-04-17 1:34PM EDT18.001.600.000.000.00-500.00%
YPF240419C000185002024-04-17 12:41PM EDT18.501.220.000.000.00-100.00%
YPF240419C000190002024-04-16 11:04AM EDT19.000.950.000.000.00-5000.00%
YPF240419C000195002024-04-17 3:59PM EDT19.500.250.000.000.00-1301.56%
YPF240419C000200002024-04-17 3:56PM EDT20.000.120.000.000.00-39012.50%
YPF240419C000205002024-04-17 11:34AM EDT20.500.100.000.000.00-60025.00%
YPF240419C000210002024-04-17 3:56PM EDT21.000.070.000.000.00-10025.00%
YPF240419C000215002024-04-17 10:00AM EDT21.500.050.000.000.00-30050.00%
YPF240419C000220002024-04-16 3:51PM EDT22.000.060.000.000.00-50050.00%
YPF240419C000225002024-04-17 12:46PM EDT22.500.050.000.000.00-2050.00%
YPF240419C000230002024-04-11 12:09PM EDT23.000.150.000.000.00-3050.00%
YPF240419C000235002024-04-09 10:11AM EDT23.500.200.000.000.00--050.00%
YPF240419C000240002024-04-08 10:37AM EDT24.000.050.000.000.00-10050.00%
YPF240419C000250002024-03-25 10:15AM EDT25.000.100.000.000.00-6050.00%
YPF240419C000300002024-04-10 9:47AM EDT30.000.030.000.000.00-40050.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
YPF240419P000030002024-02-22 12:07PM EDT3.000.050.000.750.00-15501,884.38%
YPF240419P000060002023-11-21 3:23PM EDT6.000.050.000.100.00-44787.50%
YPF240419P000070002023-11-20 2:24PM EDT7.000.080.000.750.00-125441,046.88%
YPF240419P000080002024-04-12 12:13PM EDT8.000.010.000.000.00-3050.00%
YPF240419P000090002023-11-24 10:54AM EDT9.000.170.000.150.00-179571.88%
YPF240419P000100002024-01-23 11:37AM EDT10.000.080.000.050.00-2377418.75%
YPF240419P000110002024-01-31 3:21PM EDT11.000.050.000.050.00-151,384365.63%
YPF240419P000120002024-03-04 12:11PM EDT12.000.100.000.750.00-20196560.16%
YPF240419P000130002024-03-21 1:15PM EDT13.000.410.000.000.00-1050.00%
YPF240419P000140002024-04-15 2:50PM EDT14.000.550.000.000.00-1050.00%
YPF240419P000150002024-03-21 12:27PM EDT15.000.050.000.000.00-1050.00%
YPF240419P000160002024-03-25 3:57PM EDT16.000.090.000.000.00-11050.00%
YPF240419P000165002024-03-21 2:58PM EDT16.500.050.000.000.00-10050.00%
YPF240419P000170002024-04-09 12:01PM EDT17.000.030.000.000.00-30050.00%
YPF240419P000175002024-04-01 9:31AM EDT17.500.150.000.000.00-1050.00%
YPF240419P000180002024-04-17 3:17PM EDT18.000.030.000.000.00-1025.00%
YPF240419P000185002024-04-16 11:52AM EDT18.500.090.000.000.00-10025.00%
YPF240419P000190002024-04-17 1:35PM EDT19.000.100.000.000.00-120012.50%
YPF240419P000195002024-04-17 2:14PM EDT19.500.170.000.000.00-2500.00%
YPF240419P000200002024-04-17 3:17PM EDT20.000.550.000.000.00-1100.00%
YPF240419P000205002024-04-17 2:58PM EDT20.500.930.000.000.00-1500.00%
YPF240419P000210002024-04-17 10:07AM EDT21.001.030.000.000.00-200.00%
YPF240419P000215002024-04-17 1:27PM EDT21.501.950.000.000.00-20000.00%
YPF240419P000220002024-04-17 2:46PM EDT22.002.300.000.000.00-2500.00%
YPF240419P000225002024-04-17 2:46PM EDT22.502.800.000.000.00-2500.00%
YPF240419P000230002024-03-06 10:39AM EDT23.004.802.352.500.00-290.00%
YPF240419P000240002023-12-26 3:36PM EDT24.006.805.207.400.00-30565.23%
YPF240419P000250002024-01-02 11:19AM EDT25.008.607.407.600.00-20643.36%
YPF240419P000300002023-12-27 12:44PM EDT30.0012.5011.2013.500.00--0785.55%