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
61 446,87 +1 448,11 (+2,41 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250620C00075000 | 2024-04-11 9:30AM EDT | 75.00 | 30.87 | 25.00 | 30.00 | 0.00 | - | 1 | 2 | 36.41% |
| LYB250620C00085000 | 2024-03-07 4:30PM EDT | 85.00 | 19.28 | 23.10 | 26.30 | 0.00 | - | 1 | 3 | 44.82% |
| LYB250620C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 16.45 | 12.60 | 17.50 | 0.00 | - | 1 | 8 | 28.27% |
| LYB250620C00095000 | 2024-05-10 2:56PM EDT | 95.00 | 12.86 | 9.60 | 13.90 | 0.00 | - | 1 | 7 | 26.23% |
| LYB250620C00100000 | 2024-04-19 2:03PM EDT | 100.00 | 10.82 | 7.20 | 10.30 | 0.00 | - | 1 | 403 | 23.53% |
| LYB250620C00105000 | 2024-05-13 2:04PM EDT | 105.00 | 7.58 | 5.60 | 9.50 | 0.00 | - | 2 | 496 | 26.69% |
| LYB250620C00110000 | 2024-05-07 2:56PM EDT | 110.00 | 5.26 | 3.00 | 7.40 | 0.00 | - | 10 | 123 | 25.94% |
| LYB250620C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 4.00 | 1.65 | 6.00 | 0.00 | - | 3 | 120 | 26.14% |
| LYB250620C00120000 | 2024-05-13 3:13PM EDT | 120.00 | 3.15 | 2.20 | 4.00 | 0.00 | - | 2 | 251 | 24.02% |
| LYB250620C00125000 | 2024-05-13 3:13PM EDT | 125.00 | 2.26 | 1.55 | 2.65 | 0.00 | - | 2 | 143 | 22.68% |
| LYB250620C00130000 | 2024-04-04 9:48AM EDT | 130.00 | 3.60 | 0.60 | 1.60 | 0.00 | - | 17 | 21 | 21.22% |
| LYB250620C00135000 | 2024-05-08 12:49PM EDT | 135.00 | 1.45 | 0.80 | 1.20 | 0.00 | - | 10 | 13 | 21.49% |
| LYB250620C00145000 | 2024-03-18 2:19PM EDT | 145.00 | 1.05 | 0.85 | 1.45 | 0.00 | - | - | 8 | 26.31% |
| LYB250620C00150000 | 2024-04-05 12:49PM EDT | 150.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 41.03% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250620P00050000 | 2024-01-10 12:53PM EDT | 50.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 0 | 57.64% |
| LYB250620P00060000 | 2024-05-01 2:56PM EDT | 60.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 47.31% |
| LYB250620P00065000 | 2024-01-16 10:30AM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LYB250620P00070000 | 2024-04-16 10:27AM EDT | 70.00 | 2.30 | 1.10 | 2.10 | 0.00 | - | 303 | 439 | 32.85% |
| LYB250620P00075000 | 2024-05-02 3:48PM EDT | 75.00 | 2.35 | 0.00 | 4.00 | 0.00 | - | 1 | 561 | 36.10% |
| LYB250620P00080000 | 2024-05-13 2:58PM EDT | 80.00 | 2.61 | 2.30 | 2.70 | 0.00 | - | 2 | 522 | 26.20% |
| LYB250620P00085000 | 2024-05-16 9:30AM EDT | 85.00 | 3.00 | 2.95 | 3.70 | 0.00 | - | 2 | 264 | 24.99% |
| LYB250620P00090000 | 2024-05-16 2:45PM EDT | 90.00 | 5.32 | 2.65 | 7.10 | 0.00 | - | 1 | 82 | 29.69% |
| LYB250620P00095000 | 2024-05-01 10:12AM EDT | 95.00 | 7.80 | 4.40 | 6.90 | 0.00 | - | 1 | 246 | 23.49% |
| LYB250620P00100000 | 2024-05-08 10:05AM EDT | 100.00 | 7.50 | 6.60 | 10.90 | 0.00 | - | 2 | 399 | 27.19% |
| LYB250620P00105000 | 2024-04-26 12:58PM EDT | 105.00 | 11.50 | 9.00 | 14.00 | 0.00 | - | 2 | 380 | 27.69% |
| LYB250620P00110000 | 2024-04-26 12:20PM EDT | 110.00 | 14.30 | 12.70 | 17.00 | 0.00 | - | 2 | 64 | 27.20% |
| LYB250620P00115000 | 2024-04-26 3:45PM EDT | 115.00 | 17.40 | 15.50 | 20.50 | 0.00 | - | 1 | 5 | 27.20% |
| LYB250620P00120000 | 2024-03-28 12:58PM EDT | 120.00 | 20.70 | 20.70 | 23.50 | 0.00 | - | 2 | 3 | 25.18% |
| LYB250620P00130000 | 2024-04-11 9:55AM EDT | 130.00 | 28.00 | 27.00 | 31.80 | 0.00 | - | - | 2 | 25.31% |
