Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.389,13 +387,29 (+0,62%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240614C00057000 | 2024-05-22 10:14AM EDT | 57.00 | 5.49 | 3.70 | 7.65 | 0.00 | - | 10 | 10 | 93.55% |
| OXY240614C00059000 | 2024-05-24 12:17PM EDT | 59.00 | 3.60 | 2.86 | 5.85 | 0.00 | - | 3 | 28 | 81.20% |
| OXY240614C00060000 | 2024-05-31 2:06PM EDT | 60.00 | 2.56 | 2.55 | 4.95 | +1.03 | +67.32% | 6 | 9 | 74.49% |
| OXY240614C00061000 | 2024-05-31 12:00PM EDT | 61.00 | 1.70 | 1.75 | 2.18 | +0.55 | +47.83% | 13 | 39 | 26.81% |
| OXY240614C00062000 | 2024-05-31 3:29PM EDT | 62.00 | 1.10 | 1.21 | 1.47 | +0.42 | +61.76% | 805 | 523 | 24.76% |
| OXY240614C00063000 | 2024-05-31 3:57PM EDT | 63.00 | 0.80 | 0.76 | 0.88 | +0.40 | +100.00% | 289 | 486 | 22.68% |
| OXY240614C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 0.45 | 0.41 | 0.50 | +0.21 | +87.50% | 252 | 4,065 | 22.07% |
| OXY240614C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.24 | 0.23 | 0.25 | +0.08 | +50.00% | 368 | 969 | 21.39% |
| OXY240614C00066000 | 2024-05-31 3:54PM EDT | 66.00 | 0.13 | 0.13 | 0.16 | +0.04 | +44.44% | 64 | 1,654 | 23.05% |
| OXY240614C00067000 | 2024-05-31 3:30PM EDT | 67.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 2 | 432 | 24.41% |
| OXY240614C00068000 | 2024-05-30 9:30AM EDT | 68.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 4 | 315 | 26.95% |
| OXY240614C00069000 | 2024-05-31 3:18PM EDT | 69.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1 | 62 | 28.91% |
| OXY240614C00070000 | 2024-05-31 10:41AM EDT | 70.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 412 | 30.08% |
| OXY240614C00071000 | 2024-05-31 1:37PM EDT | 71.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 11 | 33.20% |
| OXY240614C00072000 | 2024-05-31 3:05PM EDT | 72.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 19 | 36.13% |
| OXY240614C00073000 | 2024-05-28 11:26AM EDT | 73.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 7 | 37.50% |
| OXY240614C00075000 | 2024-05-20 9:34AM EDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 264 | 42.97% |
| OXY240614C00080000 | 2024-05-28 9:48AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 218 | 50.78% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240614P00045000 | 2024-05-31 2:31PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 8 | 70.31% |
| OXY240614P00050000 | 2024-05-28 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 49.61% |
| OXY240614P00053000 | 2024-05-30 10:51AM EDT | 53.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 81 | 37.89% |
| OXY240614P00054000 | 2024-05-30 3:48PM EDT | 54.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 52 | 36.33% |
| OXY240614P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 26 | 803 | 33.99% |
| OXY240614P00056000 | 2024-05-31 3:53PM EDT | 56.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 1 | 17 | 31.06% |
| OXY240614P00057000 | 2024-05-31 1:33PM EDT | 57.00 | 0.07 | 0.00 | 0.07 | -0.05 | -41.67% | 1 | 376 | 28.61% |
| OXY240614P00058000 | 2024-05-30 2:57PM EDT | 58.00 | 0.13 | 0.07 | 0.09 | -0.06 | -31.58% | 1 | 462 | 25.59% |
| OXY240614P00059000 | 2024-05-31 3:18PM EDT | 59.00 | 0.15 | 0.12 | 0.14 | -0.21 | -58.33% | 990 | 586 | 23.44% |
| OXY240614P00060000 | 2024-05-31 12:11PM EDT | 60.00 | 0.30 | 0.22 | 0.25 | -0.33 | -52.38% | 16 | 1,214 | 22.27% |
| OXY240614P00061000 | 2024-05-31 3:46PM EDT | 61.00 | 0.52 | 0.42 | 0.65 | -0.52 | -50.00% | 51 | 330 | 26.12% |
| OXY240614P00062000 | 2024-05-31 3:45PM EDT | 62.00 | 0.97 | 0.57 | 0.94 | -0.48 | -33.10% | 541 | 1,552 | 24.12% |
| OXY240614P00063000 | 2024-05-31 3:53PM EDT | 63.00 | 1.37 | 1.14 | 1.55 | -0.81 | -37.16% | 69 | 209 | 26.22% |
| OXY240614P00064000 | 2024-05-30 12:48PM EDT | 64.00 | 2.59 | 1.89 | 2.06 | -0.37 | -12.50% | 8 | 156 | 23.44% |
| OXY240614P00065000 | 2024-05-31 3:05PM EDT | 65.00 | 2.95 | 2.73 | 3.20 | -0.94 | -24.16% | 5 | 93 | 33.30% |
| OXY240614P00066000 | 2024-05-30 12:16PM EDT | 66.00 | 4.77 | 2.94 | 3.80 | 0.00 | - | 1 | 18 | 28.13% |
| OXY240614P00067000 | 2024-05-31 1:56PM EDT | 67.00 | 4.78 | 4.50 | 5.00 | +0.52 | +12.21% | 469 | 23 | 39.40% |
| OXY240614P00068000 | 2024-05-09 2:54PM EDT | 68.00 | 4.05 | 4.10 | 6.75 | 0.00 | - | 2 | 2 | 64.75% |
| OXY240614P00069000 | 2024-05-22 3:51PM EDT | 69.00 | 6.50 | 4.65 | 8.70 | 0.00 | - | 1 | 11 | 92.87% |
| OXY240614P00070000 | 2024-05-22 3:52PM EDT | 70.00 | 7.55 | 5.65 | 9.70 | 0.00 | - | 1 | 2,863 | 98.73% |
© 2024 Yahoo. Tutti i diritti riservati.