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
61 520,43 +1 435,73 (+2,39 %)
LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116C00055000 | 2023-10-30 9:30AM EDT | 55.00 | 37.07 | 37.50 | 42.50 | 0.00 | - | - | 0 | 0.00% |
| LYB260116C00060000 | 2023-12-07 3:01PM EDT | 60.00 | 33.23 | 35.00 | 40.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYB260116C00065000 | 2023-12-11 11:10AM EDT | 65.00 | 30.21 | 28.00 | 33.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYB260116C00070000 | 2024-03-01 1:56PM EDT | 70.00 | 31.47 | 31.60 | 35.80 | 0.00 | - | 4 | 8 | 36.47% |
| LYB260116C00075000 | 2024-04-19 11:56AM EDT | 75.00 | 27.46 | 25.00 | 30.00 | 0.00 | - | 8 | 8 | 29.46% |
| LYB260116C00080000 | 2024-05-13 9:30AM EDT | 80.00 | 23.28 | 23.10 | 25.60 | 0.00 | - | 1 | 6 | 26.94% |
| LYB260116C00085000 | 2024-01-22 12:40PM EDT | 85.00 | 16.20 | 17.60 | 18.40 | 0.00 | - | 5 | 5 | 16.89% |
| LYB260116C00090000 | 2024-05-15 10:02AM EDT | 90.00 | 17.00 | 16.50 | 17.80 | 0.00 | - | 1 | 44 | 23.54% |
| LYB260116C00095000 | 2024-05-15 3:07PM EDT | 95.00 | 13.57 | 12.70 | 16.50 | 0.00 | - | 4 | 15 | 26.54% |
| LYB260116C00100000 | 2024-05-16 10:20AM EDT | 100.00 | 11.45 | 10.60 | 13.20 | 0.00 | - | 2 | 64 | 24.70% |
| LYB260116C00105000 | 2024-05-13 1:37PM EDT | 105.00 | 10.00 | 8.10 | 9.90 | 0.00 | - | 75 | 102 | 22.37% |
| LYB260116C00110000 | 2024-05-13 11:40AM EDT | 110.00 | 8.30 | 5.10 | 8.00 | 0.00 | - | 1 | 154 | 22.16% |
| LYB260116C00115000 | 2024-05-16 9:38AM EDT | 115.00 | 5.79 | 5.30 | 7.70 | 0.00 | - | 1 | 378 | 24.57% |
| LYB260116C00120000 | 2024-05-17 9:37AM EDT | 120.00 | 4.80 | 2.95 | 7.00 | +1.00 | +26.32% | 4 | 117 | 25.83% |
| LYB260116C00125000 | 2024-05-09 1:58PM EDT | 125.00 | 4.30 | 1.75 | 4.20 | 0.00 | - | 1 | 309 | 22.14% |
| LYB260116C00130000 | 2024-05-17 2:29PM EDT | 130.00 | 3.00 | 1.20 | 3.30 | +0.20 | +7.14% | 9 | 177 | 21.99% |
| LYB260116C00135000 | 2024-04-19 10:50AM EDT | 135.00 | 3.10 | 0.00 | 3.70 | 0.00 | - | 2 | 13 | 24.87% |
| LYB260116C00140000 | 2024-04-30 2:21PM EDT | 140.00 | 2.13 | 1.40 | 2.65 | 0.00 | - | 2 | 14 | 23.75% |
| LYB260116C00145000 | 2024-04-16 3:39PM EDT | 145.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 31.58% |
| LYB260116C00150000 | 2024-04-24 3:34PM EDT | 150.00 | 1.49 | 0.80 | 1.45 | 0.00 | - | 8 | 22 | 22.66% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116P00050000 | 2024-01-08 1:35PM EDT | 50.00 | 1.80 | 0.20 | 1.55 | 0.00 | - | 6 | 13 | 40.80% |
| LYB260116P00055000 | 2024-04-23 1:04PM EDT | 55.00 | 1.25 | 0.65 | 1.15 | 0.00 | - | 2 | 5 | 33.46% |
| LYB260116P00060000 | 2024-05-15 2:26PM EDT | 60.00 | 1.05 | 0.95 | 1.45 | 0.00 | - | 10 | 12 | 31.28% |
| LYB260116P00065000 | 2024-02-02 11:47AM EDT | 65.00 | 3.20 | 1.75 | 2.80 | 0.00 | - | 3 | 4 | 33.56% |
| LYB260116P00070000 | 2024-04-17 10:04AM EDT | 70.00 | 3.00 | 1.90 | 4.60 | 0.00 | - | 1 | 35 | 35.57% |
| LYB260116P00075000 | 2024-05-07 10:20AM EDT | 75.00 | 3.50 | 1.90 | 3.30 | 0.00 | - | 2 | 61 | 27.01% |
| LYB260116P00080000 | 2024-05-16 12:04PM EDT | 80.00 | 4.60 | 3.20 | 4.90 | 0.00 | - | 2 | 21 | 27.55% |
| LYB260116P00085000 | 2024-05-16 12:04PM EDT | 85.00 | 5.90 | 4.10 | 6.80 | 0.00 | - | 5 | 166 | 27.92% |
| LYB260116P00090000 | 2024-05-16 12:05PM EDT | 90.00 | 7.60 | 6.00 | 7.80 | 0.00 | - | 2 | 66 | 25.58% |
| LYB260116P00095000 | 2024-05-13 1:37PM EDT | 95.00 | 9.10 | 6.50 | 11.50 | 0.00 | - | 75 | 215 | 28.44% |
| LYB260116P00100000 | 2024-04-30 2:52PM EDT | 100.00 | 11.80 | 8.50 | 12.80 | 0.00 | - | 2 | 91 | 25.73% |
| LYB260116P00105000 | 2024-04-26 11:07AM EDT | 105.00 | 13.90 | 11.00 | 16.00 | 0.00 | - | 1 | 9 | 26.27% |
| LYB260116P00110000 | 2024-04-29 9:50AM EDT | 110.00 | 16.20 | 15.50 | 18.80 | 0.00 | - | 1 | 7 | 25.51% |
| LYB260116P00115000 | 2024-03-12 3:24PM EDT | 115.00 | 20.50 | 16.50 | 21.50 | 0.00 | - | 6 | 4 | 24.04% |
| LYB260116P00150000 | 2024-02-01 2:34PM EDT | 150.00 | 56.42 | 48.00 | 53.00 | 0.00 | - | - | 0 | 30.48% |
