Italia markets open in 8 hours 56 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
1,0712 -0,0030 (-0,28%) Bitcoin EUR
62.142,48 +418,38 (+0,68%) CMC Crypto 200
1.382,40 -35,47 (-2,50%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220C00030000 | 2024-03-13 12:36PM EDT | 30.00 | 32.88 | 38.75 | 40.90 | 0.00 | - | 63 | 59 | 189.06% |
| OXY241220C00040000 | 2024-06-14 10:11AM EDT | 40.00 | 20.25 | 20.60 | 21.30 | -1.35 | -6.25% | 10 | 22 | 54.13% |
| OXY241220C00042500 | 2024-02-07 10:30AM EDT | 42.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| OXY241220C00045000 | 2024-06-14 10:11AM EDT | 45.00 | 15.45 | 15.95 | 16.55 | -1.70 | -9.91% | 4 | 1 | 44.85% |
| OXY241220C00047500 | 2024-06-07 3:41PM EDT | 47.50 | 13.45 | 13.75 | 14.00 | 0.00 | - | 1 | 1 | 38.55% |
| OXY241220C00050000 | 2024-06-14 10:11AM EDT | 50.00 | 11.25 | 11.65 | 11.80 | -0.48 | -4.09% | 2 | 27 | 35.45% |
| OXY241220C00052500 | 2024-06-11 3:59PM EDT | 52.50 | 10.40 | 9.55 | 9.75 | 0.00 | - | 14 | 396 | 33.01% |
| OXY241220C00055000 | 2024-06-13 2:26PM EDT | 55.00 | 7.85 | 7.65 | 7.85 | 0.00 | - | 2 | 655 | 30.88% |
| OXY241220C00057500 | 2024-06-14 12:45PM EDT | 57.50 | 5.90 | 5.95 | 6.15 | -0.25 | -4.07% | 30 | 569 | 29.16% |
| OXY241220C00060000 | 2024-06-14 3:40PM EDT | 60.00 | 4.59 | 4.55 | 4.70 | -0.06 | -1.29% | 36 | 525 | 27.89% |
| OXY241220C00062500 | 2024-06-14 12:08PM EDT | 62.50 | 3.30 | 3.30 | 3.50 | -0.20 | -5.71% | 4 | 1,368 | 26.94% |
| OXY241220C00065000 | 2024-06-14 11:44AM EDT | 65.00 | 2.36 | 2.44 | 2.53 | -0.14 | -5.60% | 15 | 1,073 | 26.14% |
| OXY241220C00067500 | 2024-06-14 2:12PM EDT | 67.50 | 1.65 | 1.71 | 1.94 | -0.12 | -6.78% | 23 | 487 | 26.59% |
| OXY241220C00070000 | 2024-06-14 12:30PM EDT | 70.00 | 1.16 | 1.19 | 1.28 | -0.08 | -6.45% | 2 | 1,888 | 25.46% |
| OXY241220C00072500 | 2024-06-14 12:41PM EDT | 72.50 | 0.80 | 0.81 | 0.90 | -0.02 | -2.44% | 5 | 1,307 | 25.39% |
| OXY241220C00075000 | 2024-06-13 12:16PM EDT | 75.00 | 0.57 | 0.56 | 0.76 | +0.02 | +3.64% | 1 | 1,080 | 26.81% |
| OXY241220C00077500 | 2024-06-13 1:50PM EDT | 77.50 | 0.45 | 0.34 | 0.45 | 0.00 | - | 5 | 476 | 25.59% |
| OXY241220C00080000 | 2024-06-10 1:34PM EDT | 80.00 | 0.32 | 0.27 | 0.34 | +0.02 | +6.67% | 1 | 1,824 | 26.12% |
| OXY241220C00085000 | 2024-06-05 1:36PM EDT | 85.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | 1 | 826 | 30.86% |
| OXY241220C00090000 | 2024-06-07 2:22PM EDT | 90.00 | 0.13 | 0.01 | 0.29 | 0.00 | - | 1 | 2,053 | 32.81% |
| OXY241220C00095000 | 2024-06-10 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 70 | 35.16% |
| OXY241220C00100000 | 2024-06-12 1:07PM EDT | 100.00 | 0.22 | 0.05 | 0.22 | +0.12 | +120.00% | 5 | 203 | 37.40% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220P00030000 | 2024-04-17 3:30PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 49.71% |
| OXY241220P00032500 | 2024-03-12 11:39AM EDT | 32.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 240 | 39.65% |
| OXY241220P00035000 | 2024-06-05 10:27AM EDT | 35.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 1,003 | 35.94% |
| OXY241220P00037500 | 2024-05-30 2:58PM EDT | 37.50 | 0.07 | 0.00 | 0.26 | 0.00 | - | 142 | 2,040 | 39.01% |
| OXY241220P00040000 | 2024-05-21 1:08PM EDT | 40.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 50 | 1,278 | 35.74% |
| OXY241220P00042500 | 2024-05-21 2:27PM EDT | 42.50 | 0.16 | 0.01 | 0.41 | 0.00 | - | 18 | 281 | 33.30% |
| OXY241220P00045000 | 2024-06-04 9:43AM EDT | 45.00 | 0.40 | 0.22 | 0.49 | 0.00 | - | 10 | 488 | 30.13% |
| OXY241220P00047500 | 2024-06-13 3:01PM EDT | 47.50 | 0.47 | 0.44 | 0.51 | 0.00 | - | 10 | 679 | 25.93% |
| OXY241220P00050000 | 2024-06-13 3:01PM EDT | 50.00 | 0.82 | 0.71 | 0.79 | +0.09 | +12.33% | 3 | 746 | 24.76% |
| OXY241220P00052500 | 2024-06-13 3:42PM EDT | 52.50 | 1.10 | 1.10 | 1.21 | 0.00 | - | 5 | 1,830 | 23.73% |
| OXY241220P00055000 | 2024-06-14 1:21PM EDT | 55.00 | 1.73 | 1.65 | 1.78 | +0.03 | +1.76% | 103 | 12,183 | 22.61% |
| OXY241220P00057500 | 2024-06-14 3:25PM EDT | 57.50 | 2.54 | 2.42 | 2.54 | +0.08 | +3.25% | 70 | 8,031 | 21.40% |
| OXY241220P00060000 | 2024-06-14 12:31PM EDT | 60.00 | 3.67 | 3.45 | 3.60 | +0.17 | +4.86% | 5 | 3,328 | 20.55% |
| OXY241220P00062500 | 2024-06-14 11:24AM EDT | 62.50 | 4.99 | 4.75 | 4.90 | +0.20 | +4.18% | 184 | 4,929 | 19.48% |
| OXY241220P00065000 | 2024-06-14 1:19PM EDT | 65.00 | 6.50 | 6.30 | 6.50 | +0.60 | +10.17% | 2 | 418 | 18.49% |
| OXY241220P00067500 | 2024-06-12 10:41AM EDT | 67.50 | 7.75 | 7.80 | 8.50 | 0.00 | - | 1 | 275 | 18.57% |
| OXY241220P00070000 | 2024-06-13 10:15AM EDT | 70.00 | 10.45 | 10.20 | 10.60 | 0.00 | - | 28 | 2,157 | 17.87% |
| OXY241220P00072500 | 2024-05-13 2:35PM EDT | 72.50 | 10.20 | 11.70 | 12.35 | 0.00 | - | 4 | 252 | 0.00% |
| OXY241220P00075000 | 2024-05-30 1:45PM EDT | 75.00 | 13.93 | 15.00 | 15.40 | 0.00 | - | 20 | 0 | 20.12% |
| OXY241220P00080000 | 2024-06-10 10:27AM EDT | 80.00 | 19.83 | 19.85 | 20.35 | 0.00 | - | 1 | 14 | 23.34% |
| OXY241220P00090000 | 2024-06-07 3:48PM EDT | 90.00 | 30.80 | 29.60 | 30.75 | 0.00 | - | 5 | 0 | 38.11% |
© 2024 Yahoo. Tutti i diritti riservati.