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
62.402,34 +349,57 (+0,56%)
YPF Sociedad Anónima (YPF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240614C00014000 | 2024-05-21 10:17AM EDT | 14.00 | 9.80 | 7.40 | 11.20 | 0.00 | - | - | 3 | 149.61% |
| YPF240614C00020000 | 2024-05-28 10:22AM EDT | 20.00 | 1.99 | 1.60 | 5.40 | 0.00 | - | 130 | 130 | 78.32% |
| YPF240614C00021500 | 2024-05-31 9:44AM EDT | 21.50 | 2.70 | 1.95 | 2.95 | +0.35 | +14.89% | 1 | 5 | 82.32% |
| YPF240614C00022000 | 2024-05-31 11:26AM EDT | 22.00 | 1.65 | 1.60 | 1.70 | -0.30 | -15.38% | 1,000 | 2,051 | 52.15% |
| YPF240614C00022500 | 2024-05-30 9:55AM EDT | 22.50 | 1.25 | 1.25 | 2.00 | 0.00 | - | 1 | 44 | 69.34% |
| YPF240614C00023000 | 2024-05-30 1:35PM EDT | 23.00 | 1.20 | 0.95 | 1.95 | 0.00 | - | 6 | 1,030 | 74.41% |
| YPF240614C00023500 | 2024-05-30 12:01PM EDT | 23.50 | 0.95 | 0.70 | 1.60 | 0.00 | - | 8 | 73 | 70.70% |
| YPF240614C00024000 | 2024-05-30 3:49PM EDT | 24.00 | 0.96 | 0.50 | 0.60 | 0.00 | - | 22 | 20 | 51.17% |
| YPF240614C00024500 | 2024-05-31 3:37PM EDT | 24.50 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 1 | 133 | 51.56% |
| YPF240614C00025000 | 2024-05-31 1:29PM EDT | 25.00 | 0.30 | 0.25 | 1.30 | +0.19 | +172.73% | 11 | 31 | 79.98% |
| YPF240614C00025500 | 2024-05-30 2:03PM EDT | 25.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 6 | 52.93% |
| YPF240614C00026500 | 2024-05-22 2:20PM EDT | 26.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 50.20% |
| YPF240614C00027000 | 2024-05-29 2:09PM EDT | 27.00 | 0.13 | 0.05 | 0.10 | +0.08 | +160.00% | 1 | 20 | 51.56% |
| YPF240614C00027500 | 2024-05-31 1:31PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 190 | 40 | 51.95% |
| YPF240614C00028000 | 2024-05-30 11:15AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 56.25% |
| YPF240614C00028500 | 2024-05-21 10:15AM EDT | 28.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 53.13% |
| YPF240614C00029000 | 2024-05-20 1:18PM EDT | 29.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 140 | 104.88% |
| YPF240614C00030000 | 2024-05-16 11:39AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 300 | 115.04% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240614P00017500 | 2024-05-28 12:39PM EDT | 17.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 164.45% |
| YPF240614P00018500 | 2024-05-31 12:03PM EDT | 18.50 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 20 | 10 | 78.91% |
| YPF240614P00019500 | 2024-05-24 11:43AM EDT | 19.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 59.77% |
| YPF240614P00020500 | 2024-05-30 2:07PM EDT | 20.50 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 17 | 18 | 52.73% |
| YPF240614P00021000 | 2024-05-31 1:05PM EDT | 21.00 | 0.20 | 0.15 | 0.20 | -0.11 | -35.48% | 60 | 80 | 50.20% |
| YPF240614P00021500 | 2024-05-31 3:45PM EDT | 21.50 | 0.28 | 0.20 | 0.30 | -0.30 | -51.72% | 105 | 2 | 52.15% |
| YPF240614P00022000 | 2024-05-31 3:48PM EDT | 22.00 | 0.40 | 0.35 | 0.40 | +0.15 | +60.00% | 34 | 62 | 49.61% |
| YPF240614P00022500 | 2024-05-30 10:25AM EDT | 22.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 25 | 51.07% |
| YPF240614P00023000 | 2024-05-31 2:16PM EDT | 23.00 | 0.75 | 0.70 | 0.85 | +0.05 | +7.14% | 10 | 21 | 52.73% |
| YPF240614P00024000 | 2024-05-24 1:09PM EDT | 24.00 | 2.53 | 0.50 | 1.35 | 0.00 | - | 25 | 25 | 48.83% |
