La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 327,80 +229,98 (+0,38 %)
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’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240621C00045000 | 2024-05-31 3:35PM EDT | 45.00 | 53.70 | 48.50 | 52.50 | 0.00 | - | 55 | 0 | 382.03% |
| LYB240621C00060000 | 2024-05-08 10:02AM EDT | 60.00 | 46.00 | 33.60 | 38.10 | 0.00 | - | - | 0 | 314.84% |
| LYB240621C00065000 | 2023-08-22 11:29AM EDT | 65.00 | 33.04 | 31.40 | 32.60 | 0.00 | - | 5 | 6 | 368.16% |
| LYB240621C00070000 | 2024-02-08 12:51PM EDT | 70.00 | 24.88 | 27.60 | 32.40 | 0.00 | - | 2 | 0 | 466.50% |
| LYB240621C00075000 | 2024-06-04 3:10PM EDT | 75.00 | 19.94 | 18.20 | 22.90 | 0.00 | - | 14 | 20 | 148.83% |
| LYB240621C00080000 | 2024-06-03 10:08AM EDT | 80.00 | 16.56 | 13.20 | 17.90 | 0.00 | - | 3 | 4 | 114.84% |
| LYB240621C00085000 | 2024-06-13 12:18PM EDT | 85.00 | 10.00 | 8.60 | 11.80 | 0.00 | - | 1 | 2 | 153.03% |
| LYB240621C00090000 | 2024-06-11 11:54AM EDT | 90.00 | 6.10 | 3.60 | 7.40 | 0.00 | - | 3 | 10 | 124.46% |
| LYB240621C00095000 | 2024-06-18 2:55PM EDT | 95.00 | 0.95 | 0.80 | 0.95 | +0.55 | +137.50% | 24 | 96 | 21.63% |
| LYB240621C00100000 | 2024-06-18 2:08PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 10 | 3,167 | 30.66% |
| LYB240621C00105000 | 2024-06-18 3:43PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 9,001 | 54.69% |
| LYB240621C00110000 | 2024-06-18 11:52AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 3 | 2,421 | 76.17% |
| LYB240621C00115000 | 2024-06-17 3:50PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,305 | 87.50% |
| LYB240621C00120000 | 2024-05-31 9:47AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 113 | 114.06% |
| LYB240621C00125000 | 2024-05-03 3:33PM EDT | 125.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 190.63% |
| LYB240621C00130000 | 2024-05-08 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 135.16% |
| LYB240621C00135000 | 2023-08-02 11:32AM EDT | 135.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | - | 5 | 246.29% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240621P00045000 | 2023-05-16 12:08PM EDT | 45.00 | 0.95 | 0.45 | 0.95 | 0.00 | - | - | 1 | 517.77% |
| LYB240621P00050000 | 2023-05-08 9:30AM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| LYB240621P00055000 | 2024-04-29 10:27AM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 270.31% |
| LYB240621P00060000 | 2024-02-23 4:56PM EDT | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 46 | 273.83% |
| LYB240621P00065000 | 2024-02-20 1:13PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 998 | 203.91% |
| LYB240621P00070000 | 2024-05-31 1:25PM EDT | 70.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 2 | 547 | 247.46% |
| LYB240621P00075000 | 2024-06-17 3:09PM EDT | 75.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 1,245 | 135.94% |
| LYB240621P00080000 | 2024-06-17 10:52AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1,514 | 103.91% |
| LYB240621P00085000 | 2024-06-18 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 5,887 | 73.24% |
| LYB240621P00090000 | 2024-06-18 10:44AM EDT | 90.00 | 0.13 | 0.00 | 0.20 | +0.03 | +30.00% | 5 | 1,654 | 50.00% |
| LYB240621P00095000 | 2024-06-18 2:33PM EDT | 95.00 | 0.40 | 0.35 | 0.50 | -1.20 | -75.00% | 145 | 2,358 | 19.53% |
| LYB240621P00100000 | 2024-06-18 2:45PM EDT | 100.00 | 4.67 | 4.30 | 6.50 | -1.43 | -23.44% | 11 | 583 | 68.56% |
| LYB240621P00105000 | 2024-05-23 2:38PM EDT | 105.00 | 8.50 | 7.50 | 11.80 | 0.00 | - | 2 | 0 | 50.78% |
| LYB240621P00110000 | 2024-06-06 2:37PM EDT | 110.00 | 15.00 | 12.50 | 16.80 | 0.00 | - | 17 | 7 | 70.70% |
| LYB240621P00115000 | 2024-05-02 11:25AM EDT | 115.00 | 16.90 | 14.60 | 19.40 | 0.00 | - | 13 | 49 | 0.00% |
| LYB240621P00120000 | 2024-06-06 2:37PM EDT | 120.00 | 25.00 | 22.70 | 25.70 | 0.00 | - | 17 | 0 | 207.62% |
