La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 568,73 +1 604,21 (+2,68 %)
LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117C00045000 | 2024-04-15 10:15AM EDT | 45.00 | 56.40 | 53.10 | 57.20 | 0.00 | - | 1 | 16 | 69.17% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 46.70 | 49.10 | 0.00 | - | 10 | 0 | 0.00% |
| LYB250117C00055000 | 2024-03-28 2:28PM EDT | 55.00 | 47.75 | 45.20 | 50.00 | 0.00 | - | 1 | 0 | 58.26% |
| LYB250117C00060000 | 2023-11-28 11:48AM EDT | 60.00 | 33.92 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| LYB250117C00065000 | 2023-12-18 12:32PM EDT | 65.00 | 31.71 | 26.60 | 31.50 | 0.00 | - | 1 | 4 | 0.00% |
| LYB250117C00070000 | 2024-02-28 1:10PM EDT | 70.00 | 29.31 | 30.70 | 35.50 | 0.00 | - | 2 | 5 | 55.99% |
| LYB250117C00075000 | 2024-04-19 11:56AM EDT | 75.00 | 26.01 | 24.00 | 26.90 | 0.00 | - | 8 | 23 | 28.55% |
| LYB250117C00080000 | 2024-04-23 2:06PM EDT | 80.00 | 22.35 | 19.80 | 24.00 | 0.00 | - | 2 | 107 | 35.29% |
| LYB250117C00085000 | 2024-03-14 10:07AM EDT | 85.00 | 18.56 | 18.40 | 20.50 | 0.00 | - | 2 | 52 | 35.47% |
| LYB250117C00090000 | 2024-05-17 11:14AM EDT | 90.00 | 13.40 | 13.10 | 15.60 | +0.45 | +3.47% | 28 | 443 | 29.34% |
| LYB250117C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 10.92 | 9.70 | 11.40 | 0.00 | - | 264 | 1,823 | 25.35% |
| LYB250117C00100000 | 2024-05-16 10:20AM EDT | 100.00 | 6.85 | 6.90 | 7.40 | 0.00 | - | 2 | 1,873 | 21.14% |
| LYB250117C00105000 | 2024-05-17 1:10PM EDT | 105.00 | 4.90 | 4.60 | 5.20 | +0.20 | +4.26% | 1 | 2,773 | 20.99% |
| LYB250117C00110000 | 2024-05-16 3:07PM EDT | 110.00 | 2.94 | 3.00 | 3.40 | 0.00 | - | 6 | 3,242 | 20.42% |
| LYB250117C00115000 | 2024-05-13 3:00PM EDT | 115.00 | 2.38 | 1.80 | 2.25 | 0.00 | - | 2 | 1,619 | 20.47% |
| LYB250117C00120000 | 2024-05-15 3:46PM EDT | 120.00 | 1.25 | 1.10 | 1.35 | 0.00 | - | 1 | 1,142 | 20.03% |
| LYB250117C00125000 | 2024-05-08 1:07PM EDT | 125.00 | 1.20 | 0.65 | 1.35 | 0.00 | - | 1 | 108 | 23.01% |
| LYB250117C00130000 | 2024-05-10 3:57PM EDT | 130.00 | 0.60 | 0.40 | 1.60 | 0.00 | - | 2 | 27 | 27.09% |
| LYB250117C00135000 | 2024-05-08 10:02AM EDT | 135.00 | 0.65 | 0.10 | 1.45 | 0.00 | - | 1 | 11 | 28.88% |
| LYB250117C00140000 | 2024-04-15 10:00AM EDT | 140.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 26.59% |
| LYB250117C00145000 | 2024-01-08 1:59PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 460 | 480 | 33.28% |
| LYB250117C00150000 | 2024-04-09 12:32PM EDT | 150.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 28.22% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117P00040000 | 2023-12-29 2:44PM EDT | 40.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 69.14% |
| LYB250117P00045000 | 2023-11-07 1:48PM EDT | 45.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 5 | 24 | 68.02% |
| LYB250117P00050000 | 2024-05-15 1:07PM EDT | 50.00 | 0.25 | 0.10 | 1.10 | 0.00 | - | 10 | 582 | 51.71% |
| LYB250117P00055000 | 2024-05-03 9:55AM EDT | 55.00 | 0.40 | 0.05 | 2.45 | 0.00 | - | 2 | 161 | 53.86% |
| LYB250117P00060000 | 2024-04-12 2:22PM EDT | 60.00 | 0.60 | 0.20 | 1.30 | 0.00 | - | 250 | 333 | 47.90% |
| LYB250117P00065000 | 2024-04-22 2:21PM EDT | 65.00 | 0.67 | 0.20 | 0.85 | 0.00 | - | 2 | 948 | 37.57% |
| LYB250117P00070000 | 2024-05-17 1:28PM EDT | 70.00 | 0.60 | 0.50 | 1.25 | -0.06 | -9.09% | 50 | 1,197 | 35.84% |
| LYB250117P00075000 | 2024-05-15 11:48AM EDT | 75.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 1 | 702 | 28.66% |
| LYB250117P00080000 | 2024-05-16 12:24PM EDT | 80.00 | 1.39 | 1.05 | 1.65 | 0.00 | - | 1 | 5,961 | 27.88% |
| LYB250117P00085000 | 2024-05-16 10:11AM EDT | 85.00 | 2.01 | 1.70 | 2.35 | 0.00 | - | 4 | 2,790 | 26.05% |
| LYB250117P00090000 | 2024-05-14 1:25PM EDT | 90.00 | 3.07 | 1.75 | 3.10 | 0.00 | - | 141 | 1,835 | 23.44% |
| LYB250117P00095000 | 2024-05-15 10:24AM EDT | 95.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 10 | 2,801 | 22.44% |
| LYB250117P00100000 | 2024-05-14 2:19PM EDT | 100.00 | 6.40 | 6.30 | 6.80 | 0.00 | - | 16 | 1,368 | 22.11% |
| LYB250117P00105000 | 2024-04-23 1:10PM EDT | 105.00 | 10.30 | 7.10 | 9.40 | 0.00 | - | 3 | 202 | 21.35% |
| LYB250117P00110000 | 2024-04-12 10:07AM EDT | 110.00 | 12.40 | 12.00 | 14.50 | 0.00 | - | 1 | 133 | 26.94% |
| LYB250117P00115000 | 2024-04-15 9:45AM EDT | 115.00 | 16.00 | 15.60 | 16.00 | 0.00 | - | 1 | 9 | 19.17% |
| LYB250117P00125000 | 2024-04-18 2:08PM EDT | 125.00 | 27.10 | 22.70 | 27.50 | 0.00 | - | 1 | 2 | 31.99% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 56.99% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 90.14% |
| LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 50.06% |
