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
62 291,35 +748,16 (+1,22 %)
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 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF250117C00001000 | 2023-11-24 11:44AM EDT | 1.00 | 16.48 | 14.50 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| YPF250117C00002000 | 2024-05-28 2:39PM EDT | 2.00 | 19.98 | 19.10 | 23.60 | 0.00 | - | 1 | 535 | 179.30% |
| YPF250117C00003000 | 2023-11-24 1:07PM EDT | 3.00 | 14.30 | 14.00 | 15.20 | 0.00 | - | 1 | 3 | 0.00% |
| YPF250117C00004000 | 2023-12-13 4:52PM EDT | 4.00 | 13.62 | 11.60 | 12.60 | 0.00 | - | 1 | 64 | 0.00% |
| YPF250117C00005000 | 2024-03-01 2:23PM EDT | 5.00 | 13.00 | 14.30 | 17.10 | 0.00 | - | 1 | 39 | 0.00% |
| YPF250117C00007000 | 2024-05-14 2:00PM EDT | 7.00 | 16.17 | 14.40 | 18.80 | 0.00 | - | 2 | 947 | 108.59% |
| YPF250117C00010000 | 2024-05-22 12:38PM EDT | 10.00 | 12.89 | 11.90 | 15.90 | 0.00 | - | 15 | 488 | 93.16% |
| YPF250117C00012000 | 2024-05-22 10:52AM EDT | 12.00 | 11.20 | 10.70 | 13.40 | 0.00 | - | 5 | 1,747 | 81.35% |
| YPF250117C00015000 | 2024-05-24 10:34AM EDT | 15.00 | 7.75 | 7.70 | 11.00 | 0.00 | - | 5 | 3,649 | 67.19% |
| YPF250117C00017000 | 2024-05-29 1:05PM EDT | 17.00 | 6.72 | 6.00 | 9.70 | 0.00 | - | 50 | 2,242 | 63.89% |
| YPF250117C00018000 | 2024-05-29 3:13PM EDT | 18.00 | 6.03 | 6.10 | 8.70 | 0.00 | - | - | 30 | 66.92% |
| YPF250117C00020000 | 2024-05-30 2:36PM EDT | 20.00 | 6.00 | 3.30 | 5.50 | 0.00 | - | 19 | 3,269 | 54.08% |
| YPF250117C00021000 | 2024-05-30 9:40AM EDT | 21.00 | 4.50 | 4.40 | 4.90 | 0.00 | - | 1 | 6 | 53.03% |
| YPF250117C00022000 | 2024-05-30 3:53PM EDT | 22.00 | 4.80 | 3.40 | 5.60 | 0.00 | - | 2 | 2,364 | 54.30% |
| YPF250117C00024000 | 2024-05-30 3:56PM EDT | 24.00 | 3.80 | 2.30 | 3.50 | 0.00 | - | 3 | 7 | 52.20% |
| YPF250117C00025000 | 2024-05-30 3:54PM EDT | 25.00 | 2.65 | 2.05 | 3.90 | -0.65 | -19.70% | 1 | 4,175 | 50.05% |
| YPF250117C00026000 | 2024-05-31 3:37PM EDT | 26.00 | 2.45 | 0.45 | 3.90 | +0.15 | +6.52% | 63 | 1 | 67.14% |
| YPF250117C00027000 | 2024-05-31 3:32PM EDT | 27.00 | 2.15 | 1.25 | 2.30 | +0.36 | +20.11% | 112 | 3 | 49.41% |
| YPF250117C00029000 | 2024-05-30 9:45AM EDT | 29.00 | 1.57 | 1.40 | 2.75 | +0.12 | +8.28% | 1 | 1 | 53.39% |
| YPF250117C00030000 | 2024-05-30 2:58PM EDT | 30.00 | 1.70 | 1.15 | 1.50 | 0.00 | - | 352 | 2,989 | 48.10% |
| YPF250117C00031000 | 2024-05-28 1:12PM EDT | 31.00 | 0.95 | 0.80 | 1.30 | 0.00 | - | 187 | 207 | 47.80% |
| YPF250117C00035000 | 2024-05-31 3:55PM EDT | 35.00 | 0.65 | 0.50 | 1.05 | -0.05 | -7.14% | 70 | 3,789 | 53.22% |
Options de ventepour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF250117P00002000 | 2022-12-23 11:00AM EDT | 2.00 | 1.47 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 350.39% |
| YPF250117P00003000 | 2023-01-18 10:30AM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 610 | 50.00% |
| YPF250117P00004000 | 2024-05-10 10:13AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 1,061 | 156.64% |
| YPF250117P00005000 | 2024-05-30 11:37AM EDT | 5.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 928 | 103.52% |
| YPF250117P00007000 | 2024-05-30 11:43AM EDT | 7.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 400 | 3,008 | 84.77% |
| YPF250117P00010000 | 2024-04-18 10:03AM EDT | 10.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 3,423 | 79.69% |
| YPF250117P00012000 | 2024-05-13 1:23PM EDT | 12.00 | 0.20 | 0.00 | 0.75 | -0.02 | -9.09% | 5 | 3,593 | 63.67% |
| YPF250117P00015000 | 2024-05-29 10:05AM EDT | 15.00 | 0.54 | 0.35 | 2.60 | 0.00 | - | 3 | 1,953 | 75.15% |
| YPF250117P00016000 | 2024-05-30 3:19PM EDT | 16.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 100 | 100 | 49.66% |
| YPF250117P00017000 | 2024-05-30 10:18AM EDT | 17.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 44 | 3,487 | 47.36% |
| YPF250117P00018000 | 2024-05-29 12:43PM EDT | 18.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | - | 15 | 46.63% |
| YPF250117P00020000 | 2024-05-28 11:15AM EDT | 20.00 | 1.45 | 1.50 | 2.95 | -0.45 | -23.68% | 40 | 1,023 | 53.08% |
| YPF250117P00021000 | 2024-05-29 11:10AM EDT | 21.00 | 2.21 | 0.10 | 2.05 | 0.00 | - | - | 1 | 43.41% |
| YPF250117P00022000 | 2024-05-28 2:01PM EDT | 22.00 | 2.40 | 1.60 | 2.50 | -0.35 | -12.73% | 49 | 454 | 42.97% |
| YPF250117P00024000 | 2024-05-29 1:14PM EDT | 24.00 | 3.80 | 1.45 | 3.50 | 0.00 | - | - | 2 | 41.43% |
| YPF250117P00025000 | 2024-05-29 2:02PM EDT | 25.00 | 4.40 | 3.10 | 5.00 | 0.00 | - | 2 | 168 | 53.27% |
