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
58.456,49 +3.278,06 (+5,94%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00040000 | 2024-04-05 1:51PM EDT | 40.00 | 29.25 | 23.05 | 24.80 | 0.00 | - | 2 | 2 | 222.46% |
| OXY240510C00055000 | 2024-05-03 2:04PM EDT | 55.00 | 9.31 | 8.35 | 9.85 | -4.05 | -30.31% | 1 | 3 | 96.19% |
| OXY240510C00056000 | 2024-05-01 11:38AM EDT | 56.00 | 8.35 | 7.45 | 8.65 | 0.00 | - | 1 | 6 | 75.20% |
| OXY240510C00057000 | 2024-04-08 10:33AM EDT | 57.00 | 12.00 | 6.20 | 7.65 | 0.00 | - | 4 | 4 | 67.77% |
| OXY240510C00060000 | 2024-05-03 2:52PM EDT | 60.00 | 4.43 | 4.30 | 4.95 | -0.29 | -6.14% | 28 | 120 | 59.67% |
| OXY240510C00061000 | 2024-05-03 11:28AM EDT | 61.00 | 3.40 | 3.60 | 3.75 | -0.80 | -19.05% | 35 | 30 | 42.58% |
| OXY240510C00062000 | 2024-05-03 3:26PM EDT | 62.00 | 2.75 | 2.68 | 3.05 | -0.60 | -17.91% | 16 | 127 | 45.12% |
| OXY240510C00063000 | 2024-05-03 3:50PM EDT | 63.00 | 2.16 | 2.11 | 2.18 | -0.24 | -10.00% | 322 | 263 | 39.06% |
| OXY240510C00064000 | 2024-05-03 3:52PM EDT | 64.00 | 1.58 | 1.51 | 1.55 | -0.15 | -8.67% | 749 | 473 | 37.94% |
| OXY240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 1.05 | 1.02 | 1.05 | -0.14 | -11.76% | 539 | 603 | 37.31% |
| OXY240510C00066000 | 2024-05-03 3:53PM EDT | 66.00 | 0.66 | 0.66 | 0.69 | -0.17 | -20.48% | 279 | 911 | 37.31% |
| OXY240510C00067000 | 2024-05-03 3:56PM EDT | 67.00 | 0.44 | 0.39 | 0.43 | -0.09 | -16.98% | 307 | 905 | 37.31% |
| OXY240510C00068000 | 2024-05-03 3:50PM EDT | 68.00 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 403 | 1,117 | 37.50% |
| OXY240510C00069000 | 2024-05-03 3:58PM EDT | 69.00 | 0.15 | 0.13 | 0.17 | -0.04 | -21.05% | 228 | 991 | 38.97% |
| OXY240510C00070000 | 2024-05-03 3:53PM EDT | 70.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 449 | 1,091 | 39.45% |
| OXY240510C00071000 | 2024-05-03 3:55PM EDT | 71.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 443 | 855 | 41.41% |
| OXY240510C00072000 | 2024-05-03 3:35PM EDT | 72.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 66 | 407 | 43.36% |
| OXY240510C00073000 | 2024-05-03 12:23PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 32 | 885 | 46.09% |
| OXY240510C00074000 | 2024-05-01 10:23AM EDT | 74.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 55 | 48.05% |
| OXY240510C00075000 | 2024-05-03 3:35PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 105 | 1,484 | 49.22% |
| OXY240510C00076000 | 2024-04-30 3:58PM EDT | 76.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 48 | 64.84% |
| OXY240510C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 175 | 69.14% |
| OXY240510C00078000 | 2024-04-17 12:13PM EDT | 78.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 73.05% |
| OXY240510C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 21 | 76.95% |
| OXY240510C00080000 | 2024-05-02 11:39AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 222 | 64.06% |
| OXY240510C00081000 | 2024-04-29 11:07AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 67.19% |
| OXY240510C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 98.05% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00040000 | 2024-04-19 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 164.06% |
| OXY240510P00052000 | 2024-05-03 3:53PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 1 | 64.84% |
| OXY240510P00053000 | 2024-04-30 1:54PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 59.38% |
| OXY240510P00054000 | 2024-05-03 9:54AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 30 | 57.03% |
| OXY240510P00055000 | 2024-05-03 12:23PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 32 | 10 | 51.56% |
| OXY240510P00056000 | 2024-05-03 3:37PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 5 | 49.22% |
| OXY240510P00057000 | 2024-05-03 3:25PM EDT | 57.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 16 | 62 | 47.66% |
| OXY240510P00058000 | 2024-05-03 3:47PM EDT | 58.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 61 | 27 | 43.36% |
| OXY240510P00059000 | 2024-05-03 2:25PM EDT | 59.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 124 | 666 | 39.65% |
| OXY240510P00060000 | 2024-05-03 3:40PM EDT | 60.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 1,182 | 477 | 37.50% |
| OXY240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.22 | 0.22 | 0.24 | +0.01 | +4.76% | 239 | 152 | 37.01% |
| OXY240510P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.39 | 0.39 | 0.42 | +0.01 | +2.63% | 2,540 | 934 | 36.52% |
| OXY240510P00063000 | 2024-05-03 3:59PM EDT | 63.00 | 0.69 | 0.68 | 0.71 | +0.09 | +15.00% | 231 | 1,125 | 36.57% |
| OXY240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 1.09 | 1.08 | 1.12 | +0.07 | +6.86% | 399 | 1,748 | 36.82% |
| OXY240510P00065000 | 2024-05-03 3:49PM EDT | 65.00 | 1.59 | 1.58 | 1.62 | +0.25 | +18.66% | 210 | 1,022 | 36.13% |
| OXY240510P00066000 | 2024-05-03 3:53PM EDT | 66.00 | 2.19 | 2.20 | 2.26 | +0.09 | +4.29% | 177 | 1,439 | 36.08% |
| OXY240510P00067000 | 2024-05-03 3:41PM EDT | 67.00 | 2.90 | 2.87 | 3.35 | +0.09 | +3.20% | 93 | 771 | 48.05% |
| OXY240510P00068000 | 2024-05-03 3:05PM EDT | 68.00 | 4.00 | 3.75 | 5.40 | +0.15 | +3.90% | 15 | 996 | 64.06% |
| OXY240510P00069000 | 2024-05-02 12:48PM EDT | 69.00 | 4.57 | 4.60 | 4.85 | 0.00 | - | 2 | 437 | 42.97% |
| OXY240510P00070000 | 2024-05-03 3:46PM EDT | 70.00 | 5.69 | 5.60 | 6.00 | +0.22 | +4.02% | 266 | 508 | 56.84% |
| OXY240510P00071000 | 2024-05-02 1:08PM EDT | 71.00 | 6.28 | 5.30 | 7.25 | 0.00 | - | 6 | 63 | 74.41% |
| OXY240510P00072000 | 2024-04-30 9:55AM EDT | 72.00 | 4.50 | 6.10 | 7.95 | 0.00 | - | 20 | 21 | 66.41% |
| OXY240510P00073000 | 2024-05-03 3:40PM EDT | 73.00 | 8.50 | 8.20 | 8.75 | +0.05 | +0.59% | 13 | 3 | 58.01% |
| OXY240510P00074000 | 2024-04-30 9:45AM EDT | 74.00 | 6.06 | 8.85 | 9.95 | 0.00 | - | 1 | 0 | 77.54% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 8.36 | 9.30 | 10.80 | 0.00 | - | - | 0 | 72.07% |
| OXY240510P00076000 | 2024-05-02 10:47AM EDT | 76.00 | 11.25 | 10.15 | 12.60 | 0.00 | - | 4 | 4 | 120.80% |
| OXY240510P00077000 | 2024-04-15 9:36AM EDT | 77.00 | 8.05 | 11.40 | 12.90 | 0.00 | - | - | 0 | 89.45% |
© 2024 Yahoo. Tutti i diritti riservati.