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
62.283,48 +294,63 (+0,48%)
LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117C00045000 | 2024-05-31 2:56PM EDT | 45.00 | 54.90 | 52.00 | 56.80 | -1.50 | -2.66% | 15 | 16 | 82.91% |
| LYB250117C00050000 | 2023-02-01 1:22PM EDT | 50.00 | 45.26 | 46.70 | 49.10 | 0.00 | - | 10 | 0 | 0.00% |
| LYB250117C00055000 | 2024-03-28 2:28PM EDT | 55.00 | 47.75 | 45.20 | 50.00 | 0.00 | - | 1 | 0 | 71.66% |
| LYB250117C00060000 | 2023-11-28 11:48AM EDT | 60.00 | 33.92 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| LYB250117C00065000 | 2023-12-18 12:32PM EDT | 65.00 | 31.71 | 26.60 | 31.50 | 0.00 | - | 1 | 4 | 0.00% |
| LYB250117C00070000 | 2024-02-28 1:10PM EDT | 70.00 | 29.31 | 30.70 | 35.50 | 0.00 | - | 2 | 5 | 51.54% |
| LYB250117C00075000 | 2024-05-24 10:26AM EDT | 75.00 | 23.53 | 22.80 | 26.00 | 0.00 | - | 10 | 23 | 32.65% |
| LYB250117C00080000 | 2024-04-23 2:06PM EDT | 80.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| LYB250117C00085000 | 2024-05-31 3:54PM EDT | 85.00 | 15.56 | 15.10 | 16.70 | +0.34 | +2.23% | 13 | 54 | 25.17% |
| LYB250117C00090000 | 2024-05-21 12:30PM EDT | 90.00 | 12.60 | 10.00 | 12.20 | 0.00 | - | 1 | 426 | 21.39% |
| LYB250117C00095000 | 2024-05-30 3:24PM EDT | 95.00 | 7.30 | 8.40 | 10.70 | 0.00 | - | 42 | 1,825 | 26.96% |
| LYB250117C00100000 | 2024-05-31 3:03PM EDT | 100.00 | 5.55 | 5.80 | 6.30 | +0.53 | +10.56% | 85 | 1,904 | 20.83% |
| LYB250117C00105000 | 2024-05-31 10:42AM EDT | 105.00 | 3.32 | 3.70 | 5.30 | +0.12 | +3.75% | 1 | 2,773 | 24.00% |
| LYB250117C00110000 | 2024-05-29 1:33PM EDT | 110.00 | 1.96 | 1.40 | 2.60 | 0.00 | - | 4 | 3,244 | 19.84% |
| LYB250117C00115000 | 2024-05-30 1:33PM EDT | 115.00 | 1.20 | 1.45 | 1.60 | 0.00 | - | 10 | 1,621 | 19.73% |
| LYB250117C00120000 | 2024-05-30 3:02PM EDT | 120.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 1,141 | 19.95% |
| LYB250117C00125000 | 2024-05-24 2:14PM EDT | 125.00 | 0.54 | 0.50 | 0.65 | 0.00 | - | 1 | 109 | 20.42% |
| LYB250117C00130000 | 2024-05-20 2:46PM EDT | 130.00 | 0.42 | 0.30 | 0.50 | 0.00 | - | 2 | 27 | 21.63% |
| LYB250117C00135000 | 2024-05-08 10:02AM EDT | 135.00 | 0.65 | 0.10 | 1.00 | 0.00 | - | 1 | 11 | 28.00% |
| LYB250117C00140000 | 2024-04-15 10:00AM EDT | 140.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 28.38% |
| LYB250117C00145000 | 2024-01-08 1:59PM EDT | 145.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 460 | 480 | 35.38% |
| LYB250117C00150000 | 2024-04-09 12:32PM EDT | 150.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 29.98% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB250117P00040000 | 2023-12-29 2:44PM EDT | 40.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 70.41% |
| LYB250117P00045000 | 2023-11-07 1:48PM EDT | 45.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 5 | 24 | 69.17% |
| LYB250117P00050000 | 2024-05-15 1:07PM EDT | 50.00 | 0.25 | 0.10 | 1.55 | 0.00 | - | 10 | 582 | 56.10% |
| LYB250117P00055000 | 2024-05-03 9:55AM EDT | 55.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 2 | 161 | 58.20% |
| LYB250117P00060000 | 2024-04-12 2:22PM EDT | 60.00 | 0.60 | 0.20 | 1.30 | 0.00 | - | 250 | 333 | 48.36% |
| LYB250117P00065000 | 2024-04-22 2:21PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LYB250117P00070000 | 2024-05-20 3:31PM EDT | 70.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 3 | 1,249 | 31.37% |
| LYB250117P00075000 | 2024-05-28 9:49AM EDT | 75.00 | 0.90 | 0.80 | 1.80 | 0.00 | - | 2 | 712 | 34.11% |
| LYB250117P00080000 | 2024-05-23 12:16PM EDT | 80.00 | 1.60 | 1.15 | 1.55 | 0.00 | - | 2 | 5,962 | 26.98% |
| LYB250117P00085000 | 2024-05-23 12:52PM EDT | 85.00 | 2.40 | 1.05 | 2.20 | 0.00 | - | 2 | 2,799 | 24.82% |
| LYB250117P00090000 | 2024-05-28 9:52AM EDT | 90.00 | 3.10 | 2.95 | 3.30 | 0.00 | - | 3 | 1,854 | 23.44% |
| LYB250117P00095000 | 2024-05-21 11:36AM EDT | 95.00 | 4.60 | 2.85 | 5.00 | 0.00 | - | 2 | 2,803 | 22.69% |
| LYB250117P00100000 | 2024-05-22 12:53PM EDT | 100.00 | 7.90 | 6.90 | 7.50 | +0.50 | +6.76% | 30 | 1,374 | 22.82% |
| LYB250117P00105000 | 2024-04-23 1:10PM EDT | 105.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| LYB250117P00110000 | 2024-04-12 10:07AM EDT | 110.00 | 12.40 | 12.00 | 14.50 | 0.00 | - | 1 | 133 | 24.57% |
| LYB250117P00115000 | 2024-04-15 9:45AM EDT | 115.00 | 16.00 | 15.60 | 16.00 | 0.00 | - | 1 | 9 | 13.22% |
| LYB250117P00125000 | 2024-04-18 2:08PM EDT | 125.00 | 27.10 | 22.70 | 27.50 | 0.00 | - | 1 | 2 | 27.87% |
| LYB250117P00135000 | 2023-03-10 11:42AM EDT | 135.00 | 45.30 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 55.26% |
| LYB250117P00145000 | 2023-02-13 4:38PM EDT | 145.00 | 45.30 | 59.70 | 63.10 | 0.00 | - | - | 0 | 90.20% |
| LYB250117P00150000 | 2023-07-31 11:15AM EDT | 150.00 | 51.90 | 48.50 | 53.50 | 0.00 | - | - | 0 | 46.18% |
