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
61.764,05 -3,21 (-0,01%)
LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Verzögerter Preis. 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 | 46.30 | 51.00 | 0.00 | - | 55 | 0 | 261.33% |
| LYB240621C00060000 | 2024-05-08 10:02AM EDT | 60.00 | 46.00 | 33.60 | 38.10 | 0.00 | - | - | 0 | 327.34% |
| LYB240621C00065000 | 2023-08-22 11:29AM EDT | 65.00 | 33.04 | 31.40 | 32.60 | 0.00 | - | 5 | 6 | 328.03% |
| LYB240621C00070000 | 2024-02-08 12:51PM EDT | 70.00 | 24.88 | 27.60 | 32.40 | 0.00 | - | 2 | 0 | 375.88% |
| LYB240621C00075000 | 2024-06-04 3:10PM EDT | 75.00 | 19.94 | 16.60 | 20.50 | 0.00 | - | 14 | 20 | 65.63% |
| LYB240621C00080000 | 2024-06-03 10:08AM EDT | 80.00 | 16.56 | 11.70 | 15.50 | 0.00 | - | 3 | 4 | 61.33% |
| LYB240621C00085000 | 2024-06-13 12:18PM EDT | 85.00 | 10.00 | 7.10 | 10.60 | 0.00 | - | 1 | 2 | 58.01% |
| LYB240621C00090000 | 2024-06-11 11:54AM EDT | 90.00 | 6.10 | 3.40 | 4.00 | 0.00 | - | 3 | 10 | 35.45% |
| LYB240621C00095000 | 2024-06-14 2:51PM EDT | 95.00 | 0.38 | 0.35 | 0.45 | -0.92 | -70.77% | 3 | 92 | 21.09% |
| LYB240621C00100000 | 2024-06-14 2:46PM EDT | 100.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 32 | 3,184 | 38.77% |
| LYB240621C00105000 | 2024-06-13 3:52PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9,001 | 45.31% |
| LYB240621C00110000 | 2024-06-13 10:09AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2,422 | 69.73% |
| LYB240621C00115000 | 2024-05-23 3:17PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,306 | 67.19% |
| LYB240621C00120000 | 2024-05-31 9:47AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 78.91% |
| LYB240621C00125000 | 2024-05-03 3:33PM EDT | 125.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 142.68% |
| LYB240621C00130000 | 2024-05-08 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 100.78% |
| LYB240621C00135000 | 2023-08-02 11:32AM EDT | 135.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | - | 5 | 182.23% |
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 | 359.38% |
| 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 | 185.16% |
| LYB240621P00060000 | 2024-02-23 4:56PM EDT | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 46 | 187.11% |
| LYB240621P00065000 | 2024-02-20 1:13PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 998 | 137.89% |
| LYB240621P00070000 | 2024-05-31 1:25PM EDT | 70.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 2 | 547 | 163.87% |
| LYB240621P00075000 | 2024-06-10 2:36PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,245 | 89.45% |
| LYB240621P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 1,514 | 66.80% |
| LYB240621P00085000 | 2024-06-10 3:16PM EDT | 85.00 | 0.15 | 0.10 | 0.30 | +0.05 | +50.00% | 3 | 5,887 | 51.95% |
| LYB240621P00090000 | 2024-06-14 12:42PM EDT | 90.00 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 202 | 1,719 | 28.47% |
| LYB240621P00095000 | 2024-06-14 1:52PM EDT | 95.00 | 1.80 | 1.65 | 1.95 | +1.00 | +125.00% | 17 | 2,371 | 22.07% |
| LYB240621P00100000 | 2024-06-12 9:30AM EDT | 100.00 | 2.85 | 5.00 | 8.50 | 0.00 | - | 1 | 677 | 92.24% |
| LYB240621P00105000 | 2024-05-23 2:38PM EDT | 105.00 | 8.50 | 9.40 | 12.70 | 0.00 | - | 2 | 0 | 99.07% |
| LYB240621P00110000 | 2024-06-06 2:37PM EDT | 110.00 | 15.00 | 14.40 | 18.10 | 0.00 | - | 17 | 7 | 134.86% |
| LYB240621P00115000 | 2024-05-02 11:25AM EDT | 115.00 | 16.90 | 14.60 | 19.40 | 0.00 | - | 13 | 49 | 0.00% |
| LYB240621P00120000 | 2024-06-06 2:37PM EDT | 120.00 | 25.00 | 24.10 | 28.90 | 0.00 | - | 17 | 0 | 83.98% |
