Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.157,57 +45,41 (+0,12%) Gold
2.312,80 -18,00 (-0,77%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.115,36 -444,96 (-0,77%)
YPF Sociedad Anónima (YPF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF241018C00012000 | 2024-04-19 11:50AM EDT | 12.00 | 7.90 | 10.20 | 14.00 | 0.00 | - | 21 | 21 | 216.60% |
| YPF241018C00013000 | 2024-06-21 11:45AM EDT | 13.00 | 7.50 | 7.30 | 7.80 | 0.00 | - | 1 | 5 | 61.52% |
| YPF241018C00014000 | 2024-06-26 11:16AM EDT | 14.00 | 6.65 | 6.30 | 6.90 | +1.15 | +20.91% | 25 | 84 | 56.15% |
| YPF241018C00015000 | 2024-06-24 10:04AM EDT | 15.00 | 5.90 | 4.80 | 6.00 | 0.00 | - | 2 | 25 | 64.55% |
| YPF241018C00016000 | 2024-06-24 9:57AM EDT | 16.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 2 | 131 | 58.59% |
| YPF241018C00017000 | 2024-06-24 3:32PM EDT | 17.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 33 | 153 | 53.71% |
| YPF241018C00018000 | 2024-06-25 3:17PM EDT | 18.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 47 | 254 | 52.00% |
| YPF241018C00019000 | 2024-06-26 12:52PM EDT | 19.00 | 2.80 | 2.60 | 3.10 | -0.20 | -6.67% | 18 | 58 | 54.79% |
| YPF241018C00020000 | 2024-06-26 1:29PM EDT | 20.00 | 2.45 | 2.35 | 2.55 | +0.10 | +4.26% | 8 | 932 | 51.22% |
| YPF241018C00021000 | 2024-06-26 9:46AM EDT | 21.00 | 2.00 | 1.70 | 2.05 | +0.05 | +2.56% | 1 | 447 | 51.86% |
| YPF241018C00022000 | 2024-06-24 12:58PM EDT | 22.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 12 | 291 | 51.07% |
| YPF241018C00023000 | 2024-06-21 1:37PM EDT | 23.00 | 1.15 | 1.20 | 1.30 | 0.00 | - | 15 | 95 | 50.10% |
| YPF241018C00024000 | 2024-06-25 3:16PM EDT | 24.00 | 1.05 | 0.90 | 1.05 | +0.10 | +10.53% | 31 | 1,349 | 50.20% |
| YPF241018C00025000 | 2024-06-24 12:00PM EDT | 25.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 968 | 49.12% |
| YPF241018C00030000 | 2024-06-24 12:04PM EDT | 30.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 901 | 52.05% |
| YPF241018C00035000 | 2024-06-03 11:12AM EDT | 35.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 40 | 767 | 56.84% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF241018P00009000 | 2024-06-05 12:27PM EDT | 9.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 22 | 32 | 113.67% |
| YPF241018P00011000 | 2024-03-15 10:10AM EDT | 11.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.09% |
| YPF241018P00012000 | 2024-06-12 3:01PM EDT | 12.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 79.30% |
| YPF241018P00013000 | 2024-06-04 2:52PM EDT | 13.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 53.71% |
| YPF241018P00014000 | 2024-06-21 9:41AM EDT | 14.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 34 | 52.83% |
| YPF241018P00015000 | 2024-06-17 2:43PM EDT | 15.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 10 | 86 | 50.00% |
| YPF241018P00016000 | 2024-06-12 10:25AM EDT | 16.00 | 0.60 | 0.45 | 0.50 | 0.00 | - | 1 | 8 | 47.95% |
| YPF241018P00017000 | 2024-06-24 12:04PM EDT | 17.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 19 | 47.56% |
| YPF241018P00018000 | 2024-06-18 9:36AM EDT | 18.00 | 1.09 | 0.95 | 1.05 | 0.00 | - | 20 | 75 | 46.58% |
| YPF241018P00019000 | 2024-06-21 9:41AM EDT | 19.00 | 1.55 | 1.30 | 1.45 | 0.00 | - | 10 | 470 | 46.29% |
| YPF241018P00020000 | 2024-06-21 11:43AM EDT | 20.00 | 2.05 | 1.75 | 1.90 | 0.00 | - | 200 | 1,537 | 45.41% |
| YPF241018P00021000 | 2024-06-10 12:48PM EDT | 21.00 | 2.50 | 2.25 | 2.40 | 0.00 | - | 13 | 623 | 43.95% |
| YPF241018P00022000 | 2024-06-14 11:25AM EDT | 22.00 | 2.75 | 2.85 | 3.00 | 0.00 | - | 9 | 111 | 43.04% |
| YPF241018P00023000 | 2024-06-20 2:45PM EDT | 23.00 | 3.57 | 3.50 | 3.70 | 0.00 | - | 2 | 84 | 42.87% |
| YPF241018P00024000 | 2024-06-17 9:45AM EDT | 24.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 3 | 186 | 43.70% |
| YPF241018P00025000 | 2024-06-21 9:38AM EDT | 25.00 | 5.10 | 5.00 | 6.00 | 0.00 | - | 1 | 85 | 61.47% |
| YPF241018P00030000 | 2024-05-22 11:45AM EDT | 30.00 | 7.60 | 7.60 | 11.80 | 0.00 | - | 37 | 112 | 103.47% |
