Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.662,01 +528,50 (+0,86%)
LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116C00055000 | 2023-10-30 9:30AM EDT | 55.00 | 37.07 | 37.50 | 42.50 | 0.00 | - | - | 0 | 45.96% |
| LYB260116C00060000 | 2023-12-07 3:01PM EDT | 60.00 | 33.23 | 35.00 | 40.00 | 0.00 | - | 5 | 0 | 49.76% |
| LYB260116C00065000 | 2023-12-11 11:10AM EDT | 65.00 | 30.21 | 28.00 | 33.00 | 0.00 | - | 5 | 0 | 36.96% |
| LYB260116C00070000 | 2024-03-01 1:56PM EDT | 70.00 | 31.47 | 31.60 | 35.80 | 0.00 | - | 4 | 8 | 55.05% |
| LYB260116C00075000 | 2024-04-19 11:56AM EDT | 75.00 | 27.46 | 25.00 | 30.00 | 0.00 | - | 8 | 8 | 46.40% |
| LYB260116C00080000 | 2024-05-24 10:26AM EDT | 80.00 | 21.23 | 16.70 | 18.30 | 0.00 | - | 10 | 12 | 23.29% |
| LYB260116C00085000 | 2024-06-13 11:01AM EDT | 85.00 | 15.65 | 14.00 | 17.00 | 0.00 | - | 1 | 8 | 27.42% |
| LYB260116C00090000 | 2024-06-14 1:57PM EDT | 90.00 | 11.80 | 11.20 | 14.20 | -1.70 | -12.59% | 4 | 36 | 26.85% |
| LYB260116C00095000 | 2024-06-13 10:23AM EDT | 95.00 | 9.60 | 7.00 | 10.90 | -0.65 | -6.34% | 1 | 16 | 24.56% |
| LYB260116C00100000 | 2024-06-14 1:03PM EDT | 100.00 | 7.50 | 5.00 | 9.90 | -0.50 | -6.25% | 1 | 360 | 26.55% |
| LYB260116C00105000 | 2024-06-14 1:39PM EDT | 105.00 | 5.77 | 5.20 | 5.90 | -0.56 | -8.85% | 31 | 104 | 21.42% |
| LYB260116C00110000 | 2024-06-14 11:08AM EDT | 110.00 | 4.44 | 4.00 | 4.60 | -1.06 | -19.27% | 2 | 158 | 21.41% |
| LYB260116C00115000 | 2024-06-14 12:04PM EDT | 115.00 | 3.50 | 2.85 | 3.60 | -0.80 | -18.60% | 1 | 405 | 21.50% |
| LYB260116C00120000 | 2024-06-13 9:34AM EDT | 120.00 | 3.00 | 1.30 | 2.80 | 0.00 | - | 8 | 143 | 21.56% |
| LYB260116C00125000 | 2024-06-12 9:42AM EDT | 125.00 | 2.80 | 0.50 | 2.25 | 0.00 | - | 10 | 309 | 21.89% |
| LYB260116C00130000 | 2024-06-07 3:29PM EDT | 130.00 | 2.12 | 0.00 | 2.85 | 0.00 | - | 8 | 175 | 25.63% |
| LYB260116C00135000 | 2024-04-19 10:50AM EDT | 135.00 | 3.10 | 0.00 | 3.70 | 0.00 | - | 2 | 13 | 29.95% |
| LYB260116C00140000 | 2024-04-30 2:21PM EDT | 140.00 | 2.13 | 0.35 | 2.30 | 0.00 | - | 2 | 14 | 27.21% |
| LYB260116C00145000 | 2024-04-16 3:39PM EDT | 145.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 37.01% |
| LYB260116C00150000 | 2024-04-24 3:34PM EDT | 150.00 | 1.49 | 0.00 | 5.00 | 0.00 | - | 8 | 22 | 38.61% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYB260116P00050000 | 2024-01-08 1:35PM EDT | 50.00 | 1.80 | 0.20 | 1.55 | 0.00 | - | 6 | 13 | 38.75% |
| LYB260116P00055000 | 2024-04-23 1:04PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| LYB260116P00060000 | 2024-06-07 11:00AM EDT | 60.00 | 1.52 | 0.60 | 2.00 | 0.00 | - | 10 | 22 | 31.76% |
| LYB260116P00065000 | 2024-06-07 11:00AM EDT | 65.00 | 2.05 | 0.95 | 2.70 | 0.00 | - | 6 | 12 | 30.36% |
| LYB260116P00070000 | 2024-06-07 11:00AM EDT | 70.00 | 2.75 | 2.20 | 3.30 | 0.00 | - | 3 | 38 | 28.07% |
| LYB260116P00075000 | 2024-06-04 12:06PM EDT | 75.00 | 4.10 | 3.60 | 5.40 | 0.00 | - | 2 | 61 | 29.90% |
| LYB260116P00080000 | 2024-06-14 2:16PM EDT | 80.00 | 5.30 | 5.00 | 7.60 | +0.50 | +10.42% | 1 | 24 | 30.69% |
| LYB260116P00085000 | 2024-06-13 11:01AM EDT | 85.00 | 6.40 | 6.60 | 8.10 | 0.00 | - | 2 | 174 | 26.61% |
| LYB260116P00090000 | 2024-06-12 3:02PM EDT | 90.00 | 8.30 | 8.70 | 11.40 | 0.00 | - | 4 | 78 | 28.52% |
| LYB260116P00095000 | 2024-06-03 2:42PM EDT | 95.00 | 10.85 | 10.90 | 12.10 | 0.00 | - | 2 | 215 | 24.04% |
| LYB260116P00100000 | 2024-05-20 3:16PM EDT | 100.00 | 11.10 | 13.70 | 16.50 | 0.00 | - | 246 | 337 | 26.88% |
| LYB260116P00105000 | 2024-06-13 9:46AM EDT | 105.00 | 16.00 | 16.70 | 17.90 | 0.00 | - | 1 | 10 | 22.65% |
| LYB260116P00110000 | 2024-04-29 9:50AM EDT | 110.00 | 16.20 | 18.20 | 19.30 | 0.00 | - | 1 | 7 | 17.10% |
| LYB260116P00115000 | 2024-03-12 3:24PM EDT | 115.00 | 20.50 | 16.50 | 21.50 | 0.00 | - | 6 | 4 | 7.67% |
| LYB260116P00150000 | 2024-02-01 2:34PM EDT | 150.00 | 56.42 | 48.00 | 53.00 | 0.00 | - | - | 0 | 0.00% |
