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
61 392,74 +1 358,26 (+2,26 %)
YPF Sociedad Anónima (YPF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240517C00013000 | 2024-05-15 9:54AM EDT | 13.00 | 10.45 | 10.30 | 12.10 | 0.00 | - | 50 | 32 | 1,090.63% |
| YPF240517C00014000 | 2024-05-15 9:39AM EDT | 14.00 | 9.28 | 9.10 | 11.50 | 0.00 | - | 35 | 16 | 1,028.13% |
| YPF240517C00015000 | 2024-05-15 1:31PM EDT | 15.00 | 8.80 | 8.30 | 8.50 | -0.25 | -2.76% | 100 | 100 | 465.63% |
| YPF240517C00015500 | 2024-04-26 1:33PM EDT | 15.50 | 5.70 | 7.80 | 8.10 | 0.00 | - | 2 | 2 | 337.50% |
| YPF240517C00016000 | 2024-05-02 9:30AM EDT | 16.00 | 6.50 | 6.00 | 8.90 | 0.00 | - | 10 | 9 | 312.50% |
| YPF240517C00016500 | 2024-04-22 1:30PM EDT | 16.50 | 4.30 | 6.80 | 7.00 | 0.00 | - | - | 1 | 378.13% |
| YPF240517C00017000 | 2024-04-30 1:03PM EDT | 17.00 | 5.00 | 6.30 | 6.60 | 0.00 | - | 1 | 15 | 268.75% |
| YPF240517C00017500 | 2024-05-09 10:24AM EDT | 17.50 | 6.70 | 5.80 | 8.00 | 0.00 | - | 1 | 1 | 723.83% |
| YPF240517C00018000 | 2024-05-17 1:09PM EDT | 18.00 | 5.63 | 5.00 | 5.50 | -0.07 | -1.23% | 52 | 330 | 298.44% |
| YPF240517C00018500 | 2024-04-26 1:33PM EDT | 18.50 | 2.90 | 4.30 | 5.00 | 0.00 | - | 25 | 39 | 271.88% |
| YPF240517C00019000 | 2024-05-14 1:12PM EDT | 19.00 | 4.00 | 3.20 | 5.70 | 0.00 | - | 29 | 894 | 181.25% |
| YPF240517C00020000 | 2024-05-17 1:26PM EDT | 20.00 | 3.80 | 1.60 | 4.90 | +1.10 | +40.74% | 20 | 1,264 | 633.98% |
| YPF240517C00020500 | 2024-05-17 2:06PM EDT | 20.50 | 2.95 | 1.75 | 4.10 | +0.64 | +27.71% | 1 | 56 | 512.89% |
| YPF240517C00021000 | 2024-05-15 11:02AM EDT | 21.00 | 2.85 | 0.75 | 4.50 | 0.00 | - | 2 | 580 | 203.13% |
| YPF240517C00021500 | 2024-05-17 2:06PM EDT | 21.50 | 1.95 | 1.50 | 4.00 | +0.40 | +25.81% | 1 | 49 | 340.63% |
| YPF240517C00022000 | 2024-05-17 3:33PM EDT | 22.00 | 1.47 | 0.40 | 2.55 | -0.38 | -20.54% | 192 | 1,438 | 85.16% |
| YPF240517C00022500 | 2024-05-17 2:49PM EDT | 22.50 | 1.21 | 0.00 | 2.05 | -0.19 | -13.57% | 4 | 338 | 80.47% |
| YPF240517C00023000 | 2024-05-17 1:47PM EDT | 23.00 | 0.47 | 0.00 | 1.50 | -0.42 | -47.19% | 6 | 2,286 | 103.13% |
| YPF240517C00023500 | 2024-05-17 2:27PM EDT | 23.50 | 0.04 | 0.00 | 0.05 | -0.63 | -94.03% | 15 | 723 | 15.63% |
| YPF240517C00024000 | 2024-05-16 9:44AM EDT | 24.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 1,426 | 46.09% |
| YPF240517C00024500 | 2024-05-15 1:21PM EDT | 24.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 200 | 59.38% |
| YPF240517C00025000 | 2024-05-17 2:06PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 2,296 | 78.13% |
| YPF240517C00026000 | 2024-05-09 2:41PM EDT | 26.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 28 | 85 | 167.19% |
| YPF240517C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 293.75% |
| YPF240517C00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 417.97% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240517P00005000 | 2024-04-11 12:53PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 2,082.81% |
| YPF240517P00014000 | 2024-04-22 12:59PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 459.38% |
| YPF240517P00015000 | 2024-04-22 3:30PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 406.25% |
| YPF240517P00016000 | 2024-04-30 2:19PM EDT | 16.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 502 | 353.13% |
| YPF240517P00017000 | 2024-04-03 3:35PM EDT | 17.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 547.66% |
| YPF240517P00018000 | 2024-05-03 9:45AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 252 | 256.25% |
| YPF240517P00019000 | 2024-05-07 9:40AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 291 | 209.38% |
| YPF240517P00019500 | 2024-05-02 10:38AM EDT | 19.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 188 | 187.50% |
| YPF240517P00020000 | 2024-05-06 2:55PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,793 | 165.63% |
| YPF240517P00020500 | 2024-05-03 9:38AM EDT | 20.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 70 | 283.59% |
| YPF240517P00021000 | 2024-05-14 9:53AM EDT | 21.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 368 | 199.61% |
| YPF240517P00021500 | 2024-05-03 10:12AM EDT | 21.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 20 | 66 | 100.00% |
| YPF240517P00022000 | 2024-05-15 9:39AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4,615 | 194.53% |
| YPF240517P00022500 | 2024-05-15 1:53PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 710 | 157.03% |
| YPF240517P00023000 | 2024-05-16 11:37AM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 328 | 40.63% |
| YPF240517P00023500 | 2024-05-17 2:30PM EDT | 23.50 | 0.06 | 0.00 | 0.75 | -0.04 | -40.00% | 125 | 574 | 70.31% |
| YPF240517P00024000 | 2024-05-17 9:37AM EDT | 24.00 | 0.45 | 0.50 | 1.35 | +0.14 | +45.16% | 2 | 239 | 121.88% |
| YPF240517P00024500 | 2024-05-15 3:23PM EDT | 24.50 | 0.65 | 1.00 | 1.85 | 0.00 | - | 1 | 49 | 156.64% |
| YPF240517P00025000 | 2024-05-08 11:07AM EDT | 25.00 | 0.97 | 0.45 | 3.40 | 0.00 | - | 2 | 3 | 187.50% |
