YPF Sociedad Anónima (YPF)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF250117C00001000 | 2023-11-24 11:44AM EDT | 1.00 | 16.48 | 14.50 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| YPF250117C00002000 | 2024-06-10 9:52AM EDT | 2.00 | 17.60 | 16.50 | 20.20 | 0.00 | - | 1 | 536 | 206.25% |
| YPF250117C00003000 | 2023-11-24 1:07PM EDT | 3.00 | 14.30 | 14.00 | 15.20 | 0.00 | - | 1 | 3 | 0.00% |
| YPF250117C00004000 | 2023-12-13 4:52PM EDT | 4.00 | 13.62 | 11.60 | 12.60 | 0.00 | - | 1 | 64 | 0.00% |
| YPF250117C00005000 | 2024-03-01 2:23PM EDT | 5.00 | 13.00 | 14.30 | 17.10 | 0.00 | - | 1 | 39 | 155.27% |
| YPF250117C00007000 | 2024-06-21 3:37PM EDT | 7.00 | 13.60 | 11.80 | 15.40 | 0.00 | - | 9 | 947 | 113.48% |
| YPF250117C00010000 | 2024-06-20 9:30AM EDT | 10.00 | 11.50 | 8.40 | 11.80 | 0.00 | - | 10 | 480 | 126.76% |
| YPF250117C00012000 | 2024-06-27 9:53AM EDT | 12.00 | 8.60 | 8.00 | 10.50 | 0.00 | - | 30 | 1,740 | 85.35% |
| YPF250117C00015000 | 2024-06-26 2:05PM EDT | 15.00 | 6.40 | 6.10 | 8.10 | 0.00 | - | 1 | 3,703 | 78.86% |
| YPF250117C00016000 | 2024-06-21 2:08PM EDT | 16.00 | 5.40 | 3.40 | 5.60 | 0.00 | - | 1 | 121 | 58.69% |
| YPF250117C00017000 | 2024-06-28 3:20PM EDT | 17.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 55 | 2,157 | 53.52% |
| YPF250117C00018000 | 2024-06-26 1:03PM EDT | 18.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 9 | 68 | 52.76% |
| YPF250117C00019000 | 2024-06-28 9:47AM EDT | 19.00 | 4.00 | 3.40 | 3.70 | +0.30 | +8.11% | 4 | 50 | 51.12% |
| YPF250117C00020000 | 2024-06-27 11:15AM EDT | 20.00 | 3.50 | 2.95 | 3.20 | +0.47 | +15.51% | 1 | 3,355 | 50.81% |
| YPF250117C00021000 | 2024-06-26 2:00PM EDT | 21.00 | 2.80 | 2.50 | 2.70 | 0.00 | - | 7 | 47 | 51.32% |
| YPF250117C00022000 | 2024-06-27 2:09PM EDT | 22.00 | 2.45 | 2.10 | 2.30 | 0.00 | - | 30 | 2,570 | 50.61% |
| YPF250117C00023000 | 2024-05-31 10:14AM EDT | 23.00 | 4.05 | 1.70 | 1.95 | 0.00 | - | 3 | 3 | 50.00% |
| YPF250117C00024000 | 2024-06-12 9:45AM EDT | 24.00 | 1.80 | 1.45 | 1.65 | 0.00 | - | 1 | 299 | 49.56% |
| YPF250117C00025000 | 2024-06-25 1:46PM EDT | 25.00 | 1.57 | 1.20 | 1.40 | 0.00 | - | 1 | 4,144 | 49.32% |
| YPF250117C00026000 | 2024-05-31 3:37PM EDT | 26.00 | 2.45 | 0.95 | 1.15 | 0.00 | - | 63 | 63 | 48.44% |
| YPF250117C00027000 | 2024-06-21 1:54PM EDT | 27.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 70 | 139 | 48.88% |
| YPF250117C00028000 | 2024-06-12 12:59PM EDT | 28.00 | 1.16 | 0.65 | 0.80 | 0.00 | - | - | 1 | 47.80% |
| YPF250117C00029000 | 2024-06-25 2:54PM EDT | 29.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 10 | 12 | 47.17% |
| YPF250117C00030000 | 2024-06-27 3:53PM EDT | 30.00 | 0.55 | 0.45 | 0.55 | -0.40 | -42.11% | 2 | 3,099 | 47.27% |
| YPF250117C00031000 | 2024-06-27 11:50AM EDT | 31.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 45 | 687 | 46.88% |
| YPF250117C00035000 | 2024-06-28 12:44PM EDT | 35.00 | 0.22 | 0.15 | 0.20 | -0.03 | -12.00% | 110 | 5,294 | 45.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF250117P00002000 | 2022-12-23 11:00AM EDT | 2.00 | 1.47 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 366.41% |
| YPF250117P00003000 | 2023-01-18 10:30AM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 610 | 50.00% |
| YPF250117P00004000 | 2024-05-10 10:13AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 1,061 | 158.98% |
| YPF250117P00005000 | 2024-05-30 11:37AM EDT | 5.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 928 | 107.23% |
| YPF250117P00007000 | 2024-05-30 11:43AM EDT | 7.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 400 | 3,008 | 82.62% |
| YPF250117P00010000 | 2024-04-18 10:03AM EDT | 10.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 3,423 | 75.49% |
| YPF250117P00012000 | 2024-05-31 9:43AM EDT | 12.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 5 | 3,588 | 54.49% |
| YPF250117P00015000 | 2024-06-27 2:34PM EDT | 15.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 10 | 2,069 | 50.34% |
| YPF250117P00016000 | 2024-06-17 10:22AM EDT | 16.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 1 | 103 | 50.20% |
| YPF250117P00017000 | 2024-06-27 3:33PM EDT | 17.00 | 1.08 | 1.15 | 1.30 | 0.00 | - | 1,180 | 3,929 | 46.78% |
| YPF250117P00018000 | 2024-06-21 3:55PM EDT | 18.00 | 1.60 | 1.50 | 3.60 | 0.00 | - | 6 | 9 | 62.50% |
| YPF250117P00019000 | 2024-06-20 9:59AM EDT | 19.00 | 2.00 | 1.95 | 2.05 | 0.00 | - | 6 | 34 | 44.41% |
| YPF250117P00020000 | 2024-06-28 1:04PM EDT | 20.00 | 2.38 | 2.40 | 2.55 | +0.16 | +7.21% | 1 | 1,016 | 43.95% |
| YPF250117P00021000 | 2024-06-04 11:21AM EDT | 21.00 | 2.95 | 2.95 | 3.10 | 0.00 | - | 2 | 3 | 43.31% |
| YPF250117P00022000 | 2024-06-24 9:30AM EDT | 22.00 | 3.46 | 3.50 | 3.70 | 0.00 | - | 1 | 433 | 42.58% |
| YPF250117P00023000 | 2024-06-04 2:15PM EDT | 23.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 2 | 2 | 44.39% |
| YPF250117P00024000 | 2024-06-07 10:52AM EDT | 24.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 1 | 3 | 41.94% |
| YPF250117P00025000 | 2024-06-05 9:56AM EDT | 25.00 | 5.80 | 3.80 | 7.30 | 0.00 | - | 1 | 168 | 67.11% |
| YPF250117P00026000 | 2024-06-11 10:26AM EDT | 26.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 1 | 6 | 41.87% |
| YPF250117P00027000 | 2024-06-07 9:47AM EDT | 27.00 | 7.40 | 6.10 | 9.40 | 0.00 | - | 1 | 4 | 76.61% |
| YPF250117P00028000 | 2024-06-04 9:48AM EDT | 28.00 | 7.70 | 6.70 | 10.40 | 0.00 | - | 1 | 1 | 80.13% |
| YPF250117P00029000 | 2024-06-11 10:11AM EDT | 29.00 | 8.90 | 7.50 | 9.80 | 0.00 | - | - | 1 | 53.37% |
| YPF250117P00030000 | 2024-06-20 9:46AM EDT | 30.00 | 9.10 | 9.80 | 12.20 | 0.00 | - | - | 1 | 60.40% |
© 2024 Yahoo. Todos los derechos reservados.