La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 371,60 +345,60 (+0,56 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240621C00010000 | 2024-04-24 12:24PM EDT | 10.00 | 10.40 | 9.70 | 13.30 | 0.00 | - | - | 4 | 191.41% |
| YPF240621C00013000 | 2024-05-28 10:14AM EDT | 13.00 | 8.50 | 9.10 | 12.20 | 0.00 | - | 4 | 4 | 198.63% |
| YPF240621C00017000 | 2024-05-09 9:46AM EDT | 17.00 | 7.20 | 5.80 | 8.30 | 0.00 | - | 5 | 8 | 156.35% |
| YPF240621C00017500 | 2024-05-28 9:52AM EDT | 17.50 | 4.30 | 4.00 | 7.80 | 0.00 | - | 2 | 2 | 89.45% |
| YPF240621C00018000 | 2024-05-28 10:16AM EDT | 18.00 | 3.60 | 4.10 | 7.50 | 0.00 | - | 5 | 10 | 118.75% |
| YPF240621C00019000 | 2024-05-28 9:54AM EDT | 19.00 | 2.85 | 2.40 | 6.50 | 0.00 | - | 2 | 104 | 73.83% |
| YPF240621C00019500 | 2024-05-24 3:52PM EDT | 19.50 | 1.95 | 2.65 | 5.70 | 0.00 | - | 12 | 21 | 84.57% |
| YPF240621C00020000 | 2024-05-28 9:59AM EDT | 20.00 | 2.00 | 1.95 | 5.40 | 0.00 | - | 5 | 227 | 76.56% |
| YPF240621C00020500 | 2024-05-31 11:42AM EDT | 20.50 | 2.80 | 2.85 | 4.80 | +1.49 | +113.74% | 2 | 4 | 106.15% |
| YPF240621C00021000 | 2024-05-24 3:54PM EDT | 21.00 | 3.20 | 2.35 | 4.20 | +2.20 | +220.00% | 5 | 155 | 93.75% |
| YPF240621C00022000 | 2024-05-31 2:06PM EDT | 22.00 | 1.80 | 0.80 | 2.65 | -0.63 | -25.93% | 96 | 5,580 | 92.09% |
| YPF240621C00022500 | 2024-05-31 3:37PM EDT | 22.50 | 1.45 | 1.40 | 1.55 | -0.55 | -27.50% | 72 | 457 | 53.13% |
| YPF240621C00023000 | 2024-05-31 3:43PM EDT | 23.00 | 1.05 | 1.10 | 1.25 | -0.34 | -24.46% | 27 | 5,307 | 51.66% |
| YPF240621C00023500 | 2024-05-30 12:09PM EDT | 23.50 | 1.15 | 0.85 | 2.70 | 0.00 | - | 56 | 106 | 85.94% |
| YPF240621C00024000 | 2024-05-31 12:13PM EDT | 24.00 | 0.63 | 0.65 | 0.75 | -0.57 | -47.50% | 9 | 2,369 | 48.73% |
| YPF240621C00024500 | 2024-05-31 2:28PM EDT | 24.50 | 0.53 | 0.50 | 1.20 | -0.22 | -29.33% | 100 | 75 | 61.43% |
| YPF240621C00025000 | 2024-05-30 3:19PM EDT | 25.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 133 | 471 | 48.83% |
| YPF240621C00025500 | 2024-05-31 1:51PM EDT | 25.50 | 0.31 | 0.25 | 0.35 | -0.27 | -46.55% | 20 | 24 | 49.41% |
| YPF240621C00026000 | 2024-05-30 1:59PM EDT | 26.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 42 | 372 | 48.63% |
| YPF240621C00027000 | 2024-05-31 12:03PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 30 | 298 | 50.20% |
| YPF240621C00027500 | 2024-05-28 3:25PM EDT | 27.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 30 | 54.49% |
| YPF240621C00028000 | 2024-05-30 10:39AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 740 | 45.70% |
| YPF240621C00029000 | 2024-05-28 3:59PM EDT | 29.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 4 | 460 | 105.18% |
| YPF240621C00030000 | 2024-05-13 11:59AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 93.85% |
| YPF240621C00031000 | 2024-05-17 9:59AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 400 | 101.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240621P00010000 | 2024-05-30 2:58PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 90 | 259.77% |
| YPF240621P00015000 | 2024-04-25 10:08AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 310 | 151.56% |
| YPF240621P00016000 | 2024-05-15 12:59PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 145 | 150 | 133.98% |
| YPF240621P00017000 | 2024-05-08 11:09AM EDT | 17.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 117.19% |
| YPF240621P00017500 | 2024-05-29 11:52AM EDT | 17.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 30 | 109.18% |
| YPF240621P00018000 | 2024-05-24 3:46PM EDT | 18.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 10 | 555 | 70.31% |
| YPF240621P00019000 | 2024-05-28 3:59PM EDT | 19.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 33 | 58.20% |
| YPF240621P00019500 | 2024-05-28 12:09PM EDT | 19.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 26 | 14 | 52.34% |
| YPF240621P00020000 | 2024-05-31 1:17PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.19 | -55.88% | 12 | 62 | 51.76% |
| YPF240621P00020500 | 2024-05-31 11:35AM EDT | 20.50 | 0.21 | 0.15 | 0.25 | -0.19 | -47.50% | 65 | 22 | 53.71% |
| YPF240621P00021000 | 2024-05-31 1:52PM EDT | 21.00 | 0.26 | 0.00 | 0.30 | +0.06 | +30.00% | 30 | 251 | 50.00% |
| YPF240621P00021500 | 2024-05-24 1:10PM EDT | 21.50 | 0.94 | 0.00 | 0.45 | 0.00 | - | 20 | 26 | 51.47% |
| YPF240621P00022000 | 2024-05-31 3:36PM EDT | 22.00 | 0.53 | 0.00 | 0.60 | +0.06 | +12.77% | 3 | 1,707 | 50.98% |
| YPF240621P00022500 | 2024-05-30 2:12PM EDT | 22.50 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 20 | 48.83% |
| YPF240621P00023000 | 2024-05-31 2:31PM EDT | 23.00 | 0.90 | 0.85 | 0.95 | +0.27 | +42.86% | 135 | 729 | 47.56% |
| YPF240621P00023500 | 2024-05-30 2:57PM EDT | 23.50 | 0.90 | 0.75 | 1.20 | 0.00 | - | 41 | 41 | 46.97% |
| YPF240621P00024000 | 2024-05-30 3:06PM EDT | 24.00 | 1.09 | 0.00 | 1.50 | 0.00 | - | 63 | 10,268 | 46.88% |
| YPF240621P00027000 | 2024-05-09 3:16PM EDT | 27.00 | 3.10 | 2.40 | 5.90 | 0.00 | - | 1 | 1 | 66.11% |
| YPF240621P00029000 | 2024-05-09 3:16PM EDT | 29.00 | 4.80 | 4.00 | 7.40 | 0.00 | - | 1 | 1 | 154.79% |
