Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.294,73 +2.626,98 (+4,64%)
YPF Sociedad Anónima (YPF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240517C00013000 | 2024-04-18 1:28PM EDT | 13.00 | 6.38 | 8.90 | 12.40 | 0.00 | - | 50 | 53 | 215.23% |
| YPF240517C00014000 | 2024-04-11 1:57PM EDT | 14.00 | 7.45 | 7.90 | 11.40 | 0.00 | - | 35 | 16 | 192.58% |
| YPF240517C00015000 | 2024-04-18 1:06PM EDT | 15.00 | 4.43 | 8.10 | 10.40 | 0.00 | - | 140 | 140 | 247.46% |
| YPF240517C00015500 | 2024-04-26 1:33PM EDT | 15.50 | 5.70 | 5.80 | 9.90 | 0.00 | - | 2 | 2 | 340.23% |
| YPF240517C00016000 | 2024-05-02 9:30AM EDT | 16.00 | 6.50 | 7.30 | 7.50 | 0.00 | - | 10 | 9 | 90.63% |
| YPF240517C00016500 | 2024-04-22 1:30PM EDT | 16.50 | 4.30 | 6.80 | 7.00 | 0.00 | - | - | 1 | 84.38% |
| YPF240517C00017000 | 2024-04-30 1:03PM EDT | 17.00 | 5.00 | 4.30 | 6.50 | 0.00 | - | 1 | 16 | 107.81% |
| YPF240517C00018000 | 2024-04-30 11:15AM EDT | 18.00 | 3.90 | 3.30 | 5.50 | 0.00 | - | 10 | 301 | 91.80% |
| YPF240517C00018500 | 2024-04-26 1:33PM EDT | 18.50 | 2.90 | 3.00 | 6.30 | 0.00 | - | 25 | 39 | 204.10% |
| YPF240517C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 4.41 | 4.30 | 4.50 | +1.16 | +35.69% | 44 | 5,765 | 53.91% |
| YPF240517C00020000 | 2024-05-03 11:18AM EDT | 20.00 | 3.30 | 2.20 | 3.50 | +0.80 | +32.00% | 1 | 7,282 | 61.52% |
| YPF240517C00020500 | 2024-05-03 12:02PM EDT | 20.50 | 2.80 | 2.90 | 5.00 | +1.25 | +80.65% | 1 | 56 | 129.98% |
| YPF240517C00021000 | 2024-05-03 11:57AM EDT | 21.00 | 2.25 | 2.45 | 2.75 | +0.55 | +32.35% | 18 | 759 | 56.84% |
| YPF240517C00021500 | 2024-05-03 3:00PM EDT | 21.50 | 2.00 | 1.35 | 2.15 | +1.37 | +217.46% | 10 | 27 | 52.54% |
| YPF240517C00022000 | 2024-05-03 2:39PM EDT | 22.00 | 1.63 | 1.60 | 1.70 | +0.63 | +63.00% | 5 | 1,579 | 47.07% |
| YPF240517C00022500 | 2024-04-30 3:57PM EDT | 22.50 | 0.70 | 1.25 | 1.35 | 0.00 | - | 8 | 338 | 46.78% |
| YPF240517C00023000 | 2024-05-03 3:01PM EDT | 23.00 | 0.95 | 0.95 | 1.00 | +0.40 | +72.73% | 603 | 339 | 43.95% |
| YPF240517C00023500 | 2024-05-03 2:52PM EDT | 23.50 | 0.70 | 0.65 | 0.75 | +0.30 | +75.00% | 180 | 81 | 44.14% |
| YPF240517C00024000 | 2024-05-03 1:53PM EDT | 24.00 | 0.55 | 0.45 | 0.55 | +0.30 | +120.00% | 47 | 824 | 44.53% |
| YPF240517C00024500 | 2024-05-03 10:22AM EDT | 24.50 | 0.26 | 0.30 | 0.35 | +0.10 | +62.50% | 10 | 137 | 42.09% |
| YPF240517C00025000 | 2024-05-03 1:08PM EDT | 25.00 | 0.30 | 0.20 | 0.25 | +0.20 | +200.00% | 97 | 2,818 | 43.26% |
| YPF240517C00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 87.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| YPF240517P00005000 | 2024-04-11 12:53PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 556.25% |
| YPF240517P00014000 | 2024-04-22 12:59PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 121.88% |
| YPF240517P00015000 | 2024-04-22 3:30PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 107.81% |
| YPF240517P00016000 | 2024-04-30 2:19PM EDT | 16.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 502 | 93.75% |
| YPF240517P00017000 | 2024-04-03 3:35PM EDT | 17.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 145.70% |
| YPF240517P00018000 | 2024-05-03 9:45AM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 10 | 259 | 67.97% |
| YPF240517P00019000 | 2024-05-02 3:34PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 304 | 55.47% |
| YPF240517P00019500 | 2024-05-02 10:38AM EDT | 19.50 | 0.07 | 0.00 | 1.30 | 0.00 | - | 5 | 188 | 121.48% |
| YPF240517P00020000 | 2024-05-03 12:38PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 15 | 1,823 | 50.00% |
| YPF240517P00020500 | 2024-05-03 9:38AM EDT | 20.50 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 69 | 51.56% |
| YPF240517P00021000 | 2024-05-01 11:44AM EDT | 21.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 11 | 369 | 50.00% |
| YPF240517P00021500 | 2024-05-03 10:12AM EDT | 21.50 | 0.22 | 0.10 | 0.20 | -0.18 | -45.00% | 20 | 46 | 46.68% |
| YPF240517P00022000 | 2024-05-03 9:42AM EDT | 22.00 | 0.42 | 0.20 | 0.30 | -0.20 | -32.26% | 15 | 10,181 | 45.70% |
| YPF240517P00022500 | 2024-05-01 10:06AM EDT | 22.50 | 1.20 | 0.35 | 0.45 | 0.00 | - | 2 | 27 | 45.51% |
| YPF240517P00023000 | 2024-05-03 2:38PM EDT | 23.00 | 0.58 | 0.50 | 0.60 | -2.07 | -78.11% | 14 | 12 | 42.77% |
| YPF240517P00023500 | 2024-05-03 1:53PM EDT | 23.50 | 0.75 | 0.75 | 0.85 | -1.80 | -70.59% | 6 | 13 | 43.07% |
| YPF240517P00024000 | 2024-05-03 2:04PM EDT | 24.00 | 1.00 | 1.00 | 1.15 | -2.80 | -73.68% | 35 | 10 | 43.36% |
| YPF240517P00025000 | 2024-04-11 12:09PM EDT | 25.00 | 3.70 | 1.75 | 1.85 | 0.00 | - | - | 2 | 41.80% |
© 2024 Yahoo. Tutti i diritti riservati.