Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.318,32 +706,01 (+1,15%)
LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240621C00045000 | 2024-05-31 3:35PM EDT | 45.00 | 53.70 | 52.30 | 57.00 | +0.55 | +1.03% | 55 | 11 | 166.21% |
| LYB240621C00060000 | 2024-05-08 10:02AM EDT | 60.00 | 46.00 | 37.00 | 41.90 | 0.00 | - | - | 1 | 83.59% |
| LYB240621C00065000 | 2023-08-22 11:29AM EDT | 65.00 | 33.04 | 31.40 | 32.60 | 0.00 | - | 5 | 6 | 0.00% |
| LYB240621C00070000 | 2024-02-08 12:51PM EDT | 70.00 | 24.88 | 27.60 | 32.40 | 0.00 | - | 2 | 0 | 97.95% |
| LYB240621C00075000 | 2024-05-31 2:56PM EDT | 75.00 | 24.30 | 22.30 | 26.90 | +1.37 | +5.97% | 75 | 26 | 64.45% |
| LYB240621C00080000 | 2024-05-31 2:56PM EDT | 80.00 | 19.00 | 17.20 | 21.90 | +0.46 | +2.48% | 105 | 34 | 106.32% |
| LYB240621C00085000 | 2024-05-31 3:29PM EDT | 85.00 | 13.60 | 12.50 | 17.00 | -1.80 | -11.69% | 1,105 | 528 | 88.13% |
| LYB240621C00090000 | 2024-05-31 3:29PM EDT | 90.00 | 8.90 | 7.40 | 11.50 | +1.78 | +25.00% | 525 | 126 | 61.52% |
| LYB240621C00095000 | 2024-05-31 3:29PM EDT | 95.00 | 4.45 | 2.85 | 6.60 | +2.10 | +89.36% | 353 | 806 | 43.12% |
| LYB240621C00100000 | 2024-05-31 3:30PM EDT | 100.00 | 0.95 | 0.80 | 1.05 | +0.45 | +90.00% | 366 | 2,979 | 13.83% |
| LYB240621C00105000 | 2024-05-31 1:50PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 9,075 | 16.36% |
| LYB240621C00110000 | 2024-05-30 3:04PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 2,483 | 21.49% |
| LYB240621C00115000 | 2024-05-23 3:17PM EDT | 115.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2,306 | 54.83% |
| LYB240621C00120000 | 2024-05-31 9:47AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 36.13% |
| LYB240621C00125000 | 2024-05-03 3:33PM EDT | 125.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 62.99% |
| LYB240621C00130000 | 2024-05-08 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 48.83% |
| LYB240621C00135000 | 2023-08-02 11:32AM EDT | 135.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | - | 5 | 83.89% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB240621P00045000 | 2023-05-16 12:08PM EDT | 45.00 | 0.95 | 0.45 | 0.95 | 0.00 | - | - | 1 | 203.42% |
| 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 | 108.59% |
| LYB240621P00060000 | 2024-02-23 4:56PM EDT | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 46 | 110.74% |
| LYB240621P00065000 | 2024-02-20 1:13PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 998 | 83.79% |
| LYB240621P00070000 | 2024-05-31 1:25PM EDT | 70.00 | 0.07 | 0.00 | 0.60 | +0.02 | +40.00% | 2 | 549 | 85.35% |
| LYB240621P00075000 | 2024-05-29 1:09PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 40 | 1,241 | 68.56% |
| LYB240621P00080000 | 2024-05-29 12:07PM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 119 | 1,511 | 52.93% |
| LYB240621P00085000 | 2024-05-30 12:05PM EDT | 85.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 3 | 5,886 | 40.43% |
| LYB240621P00090000 | 2024-05-30 10:37AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | -0.05 | -16.67% | 6 | 1,725 | 31.15% |
| LYB240621P00095000 | 2024-05-31 12:44PM EDT | 95.00 | 0.81 | 0.40 | 0.65 | -0.33 | -28.95% | 58 | 2,393 | 23.49% |
| LYB240621P00100000 | 2024-05-31 1:48PM EDT | 100.00 | 3.40 | 2.20 | 2.70 | -0.90 | -20.93% | 171 | 827 | 25.15% |
| LYB240621P00105000 | 2024-05-23 2:38PM EDT | 105.00 | 8.50 | 4.80 | 9.00 | 0.00 | - | 2 | 384 | 59.23% |
| LYB240621P00110000 | 2024-05-31 2:06PM EDT | 110.00 | 12.77 | 9.90 | 14.50 | +3.78 | +42.05% | 2 | 20 | 53.15% |
| LYB240621P00115000 | 2024-05-02 11:25AM EDT | 115.00 | 16.90 | 14.60 | 19.40 | 0.00 | - | 13 | 49 | 62.70% |
| LYB240621P00120000 | 2024-03-18 2:30PM EDT | 120.00 | 20.10 | 19.00 | 23.00 | 0.00 | - | 8 | 13 | 52.88% |
