Italia markets open in 8 hours 30 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.248,38 +544,78 (+0,88%) CMC Crypto 200
1.389,86 -28,01 (-1,98%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 10.61 | 8.80 | 11.15 | 0.00 | - | 6 | 0 | 58.79% |
| OXY240628C00055000 | 2024-06-11 10:32AM EDT | 55.00 | 5.65 | 3.75 | 6.30 | 0.00 | - | - | 3 | 77.30% |
| OXY240628C00057000 | 2024-06-13 9:48AM EDT | 57.00 | 3.20 | 2.72 | 3.20 | 0.00 | - | 2 | 11 | 30.08% |
| OXY240628C00058000 | 2024-06-14 2:04PM EDT | 58.00 | 1.85 | 1.90 | 2.48 | -0.50 | -21.28% | 3 | 56 | 30.81% |
| OXY240628C00059000 | 2024-06-14 2:21PM EDT | 59.00 | 1.27 | 1.36 | 1.72 | -0.32 | -20.13% | 21 | 140 | 28.08% |
| OXY240628C00060000 | 2024-06-14 3:59PM EDT | 60.00 | 0.91 | 0.91 | 1.09 | -0.10 | -9.90% | 119 | 300 | 25.88% |
| OXY240628C00061000 | 2024-06-14 3:59PM EDT | 61.00 | 0.50 | 0.50 | 0.68 | -0.04 | -7.41% | 373 | 864 | 25.73% |
| OXY240628C00062000 | 2024-06-14 3:56PM EDT | 62.00 | 0.24 | 0.24 | 0.40 | -0.06 | -20.00% | 53 | 1,012 | 25.68% |
| OXY240628C00063000 | 2024-06-14 3:06PM EDT | 63.00 | 0.09 | 0.11 | 0.15 | -0.07 | -43.75% | 86 | 1,347 | 22.85% |
| OXY240628C00064000 | 2024-06-14 1:17PM EDT | 64.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 14 | 3,510 | 24.90% |
| OXY240628C00065000 | 2024-06-14 3:49PM EDT | 65.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 124 | 606 | 26.95% |
| OXY240628C00066000 | 2024-06-14 3:29PM EDT | 66.00 | 0.04 | 0.04 | 0.10 | -0.01 | -20.00% | 7 | 445 | 33.20% |
| OXY240628C00067000 | 2024-06-14 2:21PM EDT | 67.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 3 | 172 | 37.11% |
| OXY240628C00068000 | 2024-06-13 9:42AM EDT | 68.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 200 | 159 | 44.53% |
| OXY240628C00069000 | 2024-06-13 9:44AM EDT | 69.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 80 | 80 | 71.58% |
| OXY240628C00070000 | 2024-06-12 10:22AM EDT | 70.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 5 | 612 | 50.59% |
| OXY240628C00071000 | 2024-06-11 10:47AM EDT | 71.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 186 | 183 | 80.52% |
| OXY240628C00072000 | 2024-06-11 10:52AM EDT | 72.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 200 | 104 | 84.67% |
| OXY240628C00073000 | 2024-06-11 1:21PM EDT | 73.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 5 | 62.70% |
| OXY240628C00075000 | 2024-05-24 9:43AM EDT | 75.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 64.45% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628P00049000 | 2024-06-11 12:25PM EDT | 49.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | - | 10 | 95.21% |
| OXY240628P00050000 | 2024-06-13 10:47AM EDT | 50.00 | 0.04 | 0.01 | 0.50 | -0.03 | -42.86% | 100 | 190 | 67.87% |
| OXY240628P00051000 | 2024-06-13 9:38AM EDT | 51.00 | 0.03 | 0.01 | 1.30 | 0.00 | - | 200 | 334 | 81.49% |
| OXY240628P00052000 | 2024-06-13 2:54PM EDT | 52.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 40 | 25 | 47.07% |
| OXY240628P00053000 | 2024-06-12 9:37AM EDT | 53.00 | 0.04 | 0.02 | 1.31 | 0.00 | - | - | 150 | 67.97% |
| OXY240628P00054000 | 2024-06-14 10:29AM EDT | 54.00 | 0.08 | 0.02 | 1.32 | +0.02 | +33.33% | 9 | 213 | 61.13% |
| OXY240628P00055000 | 2024-06-13 12:13PM EDT | 55.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 8 | 217 | 28.71% |
| OXY240628P00056000 | 2024-06-14 3:40PM EDT | 56.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 117 | 208 | 25.10% |
| OXY240628P00057000 | 2024-06-14 3:20PM EDT | 57.00 | 0.16 | 0.12 | 0.15 | +0.01 | +6.67% | 96 | 504 | 22.27% |
| OXY240628P00058000 | 2024-06-14 3:43PM EDT | 58.00 | 0.30 | 0.25 | 0.32 | -0.01 | -3.23% | 136 | 6,908 | 22.02% |
| OXY240628P00059000 | 2024-06-14 3:56PM EDT | 59.00 | 0.52 | 0.38 | 0.64 | -0.03 | -5.45% | 175 | 5,766 | 22.46% |
| OXY240628P00060000 | 2024-06-14 3:54PM EDT | 60.00 | 0.96 | 0.89 | 0.98 | -0.01 | -1.03% | 93 | 859 | 19.92% |
| OXY240628P00061000 | 2024-06-14 3:19PM EDT | 61.00 | 1.70 | 1.48 | 2.05 | +0.16 | +10.39% | 28 | 348 | 30.66% |
| OXY240628P00062000 | 2024-06-14 1:23PM EDT | 62.00 | 2.50 | 2.24 | 2.37 | +0.20 | +8.70% | 20 | 291 | 19.83% |
| OXY240628P00063000 | 2024-06-14 11:04AM EDT | 63.00 | 3.55 | 2.88 | 3.30 | +0.30 | +9.23% | 7 | 750 | 22.36% |
| OXY240628P00064000 | 2024-06-12 2:18PM EDT | 64.00 | 3.78 | 4.05 | 5.05 | 0.00 | - | 491 | 738 | 52.00% |
| OXY240628P00065000 | 2024-06-14 3:04PM EDT | 65.00 | 5.40 | 3.15 | 6.70 | +0.20 | +3.85% | 9 | 23 | 75.39% |
| OXY240628P00066000 | 2024-06-11 12:33PM EDT | 66.00 | 5.58 | 4.90 | 7.45 | 0.00 | - | 3 | 1 | 75.10% |
| OXY240628P00067000 | 2024-05-30 12:06PM EDT | 67.00 | 5.81 | 5.90 | 8.25 | 0.00 | - | 20 | 0 | 75.34% |
| OXY240628P00068000 | 2024-06-03 11:02AM EDT | 68.00 | 7.20 | 7.05 | 10.10 | 0.00 | - | 1 | 0 | 57.91% |
© 2024 Yahoo. Tutti i diritti riservati.