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
61.700,34 +511,50 (+0,84%)
YPF Sociedad Anónima (YPF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF250117C00001000 | 2023-11-24 11:44AM EDT | 1.00 | 16.48 | 14.50 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| YPF250117C00002000 | 2024-06-10 9:52AM EDT | 2.00 | 17.60 | 17.40 | 21.10 | 0.00 | - | 1 | 536 | 228.13% |
| YPF250117C00003000 | 2023-11-24 1:07PM EDT | 3.00 | 14.30 | 14.00 | 15.20 | 0.00 | - | 1 | 3 | 0.00% |
| YPF250117C00004000 | 2023-12-13 4:52PM EDT | 4.00 | 13.62 | 11.60 | 12.60 | 0.00 | - | 1 | 64 | 0.00% |
| YPF250117C00005000 | 2024-03-01 2:23PM EDT | 5.00 | 13.00 | 14.30 | 17.10 | 0.00 | - | 1 | 39 | 197.66% |
| YPF250117C00007000 | 2024-06-06 9:57AM EDT | 7.00 | 13.80 | 12.90 | 16.30 | 0.00 | - | 1 | 947 | 126.56% |
| YPF250117C00010000 | 2024-06-07 2:07PM EDT | 10.00 | 10.60 | 10.50 | 13.50 | 0.00 | - | 10 | 481 | 105.76% |
| YPF250117C00012000 | 2024-06-10 3:40PM EDT | 12.00 | 9.68 | 8.10 | 11.60 | 0.00 | - | 3 | 1,744 | 80.42% |
| YPF250117C00015000 | 2024-06-06 10:24AM EDT | 15.00 | 6.50 | 5.00 | 7.20 | 0.00 | - | 3 | 3,704 | 64.70% |
| YPF250117C00016000 | 2024-06-06 11:04AM EDT | 16.00 | 5.56 | 4.60 | 8.50 | 0.00 | - | 100 | 120 | 64.40% |
| YPF250117C00017000 | 2024-06-14 1:42PM EDT | 17.00 | 5.70 | 4.60 | 5.90 | +0.50 | +9.62% | 1 | 2,242 | 50.39% |
| YPF250117C00018000 | 2024-06-07 11:50AM EDT | 18.00 | 5.00 | 4.80 | 5.10 | +0.50 | +11.11% | 1 | 45 | 55.91% |
| YPF250117C00019000 | 2024-06-14 10:03AM EDT | 19.00 | 4.20 | 4.20 | 4.50 | +0.30 | +7.69% | 8 | 28 | 54.64% |
| YPF250117C00020000 | 2024-06-13 10:39AM EDT | 20.00 | 4.02 | 3.60 | 4.00 | -0.18 | -4.29% | 1 | 3,303 | 53.52% |
| YPF250117C00021000 | 2024-06-05 2:32PM EDT | 21.00 | 3.33 | 3.20 | 3.50 | 0.00 | - | 10 | 20 | 53.30% |
| YPF250117C00022000 | 2024-06-13 3:41PM EDT | 22.00 | 2.86 | 2.70 | 3.00 | 0.00 | - | 225 | 2,537 | 51.61% |
| YPF250117C00023000 | 2024-05-31 10:14AM EDT | 23.00 | 4.05 | 2.30 | 2.60 | 0.00 | - | 3 | 3 | 50.83% |
| YPF250117C00024000 | 2024-06-12 9:45AM EDT | 24.00 | 1.80 | 1.95 | 2.25 | 0.00 | - | 1 | 299 | 50.17% |
| YPF250117C00025000 | 2024-06-12 3:36PM EDT | 25.00 | 1.71 | 1.65 | 1.95 | 0.00 | - | 1 | 4,156 | 52.15% |
| YPF250117C00026000 | 2024-05-31 3:37PM EDT | 26.00 | 2.45 | 1.45 | 1.85 | 0.00 | - | 63 | 63 | 51.20% |
| YPF250117C00027000 | 2024-06-06 2:56PM EDT | 27.00 | 1.05 | 1.15 | 1.45 | 0.00 | - | 1 | 113 | 51.39% |
| YPF250117C00028000 | 2024-06-12 12:59PM EDT | 28.00 | 1.16 | 1.05 | 1.25 | 0.00 | - | - | 1 | 51.15% |
| YPF250117C00029000 | 2024-06-06 2:38PM EDT | 29.00 | 0.80 | 0.85 | 1.85 | 0.00 | - | 1 | 2 | 56.01% |
| YPF250117C00030000 | 2024-06-12 3:34PM EDT | 30.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 2 | 3,030 | 51.22% |
| YPF250117C00031000 | 2024-06-07 11:01AM EDT | 31.00 | 0.58 | 0.65 | 0.80 | 0.00 | - | 20 | 547 | 50.66% |
| YPF250117C00035000 | 2024-06-14 3:49PM EDT | 35.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 62 | 4,374 | 49.07% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF250117P00002000 | 2022-12-23 11:00AM EDT | 2.00 | 1.47 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 356.25% |
| YPF250117P00003000 | 2023-01-18 10:30AM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 610 | 50.00% |
| YPF250117P00004000 | 2024-05-10 10:13AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 1,061 | 155.86% |
| YPF250117P00005000 | 2024-05-30 11:37AM EDT | 5.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 928 | 134.96% |
| YPF250117P00007000 | 2024-05-30 11:43AM EDT | 7.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 400 | 3,008 | 78.52% |
| YPF250117P00010000 | 2024-04-18 10:03AM EDT | 10.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 3,423 | 75.49% |
| YPF250117P00012000 | 2024-05-31 9:43AM EDT | 12.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 5 | 3,588 | 53.91% |
| YPF250117P00015000 | 2024-06-14 10:53AM EDT | 15.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 5 | 1,952 | 51.86% |
| YPF250117P00016000 | 2024-06-12 9:45AM EDT | 16.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 102 | 49.71% |
| YPF250117P00017000 | 2024-06-05 2:47PM EDT | 17.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 3 | 3,491 | 48.98% |
| YPF250117P00018000 | 2024-06-05 10:38AM EDT | 18.00 | 1.71 | 1.45 | 1.65 | 0.00 | - | 15 | 3 | 48.24% |
| YPF250117P00019000 | 2024-06-04 12:34PM EDT | 19.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | 9 | 9 | 47.49% |
| YPF250117P00020000 | 2024-06-12 9:45AM EDT | 20.00 | 2.41 | 2.25 | 2.50 | 0.00 | - | 1 | 1,016 | 46.68% |
| YPF250117P00021000 | 2024-06-04 11:21AM EDT | 21.00 | 2.95 | 2.75 | 3.00 | 0.00 | - | 2 | 3 | 45.90% |
| YPF250117P00022000 | 2024-06-04 2:50PM EDT | 22.00 | 3.60 | 3.30 | 5.00 | 0.00 | - | 10 | 433 | 54.44% |
| YPF250117P00023000 | 2024-06-04 2:15PM EDT | 23.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 2 | 2 | 45.07% |
| YPF250117P00024000 | 2024-06-07 10:52AM EDT | 24.00 | 5.00 | 4.50 | 4.80 | 0.00 | - | 1 | 3 | 43.51% |
| YPF250117P00025000 | 2024-06-05 9:56AM EDT | 25.00 | 5.80 | 5.20 | 5.90 | 0.00 | - | 1 | 168 | 49.41% |
| YPF250117P00026000 | 2024-06-11 10:26AM EDT | 26.00 | 6.50 | 5.90 | 6.30 | 0.00 | - | 1 | 6 | 43.21% |
| YPF250117P00027000 | 2024-06-07 9:47AM EDT | 27.00 | 7.40 | 6.70 | 9.00 | 0.00 | - | 1 | 4 | 56.18% |
| YPF250117P00028000 | 2024-06-04 9:48AM EDT | 28.00 | 7.70 | 5.80 | 9.80 | 0.00 | - | 1 | 1 | 75.07% |
| YPF250117P00029000 | 2024-06-11 10:11AM EDT | 29.00 | 8.90 | 6.50 | 10.60 | 0.00 | - | - | 1 | 75.15% |
