Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) 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%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.070,68 +252,62 (+0,41%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117C00030000 | 2024-06-13 3:50PM EDT | 30.00 | 30.47 | 30.20 | 30.95 | 0.00 | - | 43 | 9,346 | 63.77% |
| OXY250117C00032500 | 2024-06-10 3:52PM EDT | 32.50 | 28.65 | 27.80 | 29.50 | 0.00 | - | 1 | 301 | 67.31% |
| OXY250117C00035000 | 2024-05-08 11:12AM EDT | 35.00 | 30.30 | 24.75 | 25.50 | 0.00 | - | 10 | 253 | 50.24% |
| OXY250117C00037500 | 2024-04-24 3:48PM EDT | 37.50 | 31.00 | 24.85 | 25.80 | 0.00 | - | 2 | 322 | 73.34% |
| OXY250117C00040000 | 2024-06-05 9:47AM EDT | 40.00 | 20.80 | 20.65 | 22.40 | 0.00 | - | 1 | 533 | 53.05% |
| OXY250117C00042500 | 2024-05-08 12:13PM EDT | 42.50 | 22.90 | 17.95 | 18.25 | 0.00 | - | 1 | 349 | 38.45% |
| OXY250117C00045000 | 2024-06-14 12:44PM EDT | 45.00 | 16.10 | 16.15 | 16.85 | -0.10 | -0.62% | 3 | 526 | 44.59% |
| OXY250117C00047500 | 2024-06-12 9:56AM EDT | 47.50 | 15.00 | 13.90 | 14.30 | 0.00 | - | 1 | 828 | 38.53% |
| OXY250117C00050000 | 2024-06-13 1:07PM EDT | 50.00 | 11.75 | 11.85 | 12.10 | -0.15 | -1.26% | 1 | 1,646 | 35.34% |
| OXY250117C00052500 | 2024-06-14 3:31PM EDT | 52.50 | 9.90 | 9.90 | 10.10 | -0.20 | -1.98% | 18 | 640 | 33.15% |
| OXY250117C00055000 | 2024-06-14 12:13PM EDT | 55.00 | 7.95 | 8.05 | 8.25 | -0.30 | -3.64% | 6 | 1,709 | 31.26% |
| OXY250117C00057500 | 2024-06-13 3:56PM EDT | 57.50 | 6.55 | 6.40 | 6.55 | 0.00 | - | 14 | 1,145 | 29.48% |
| OXY250117C00060000 | 2024-06-14 1:20PM EDT | 60.00 | 4.90 | 5.00 | 5.15 | -0.20 | -3.92% | 116 | 8,421 | 28.49% |
| OXY250117C00062500 | 2024-06-14 10:43AM EDT | 62.50 | 3.75 | 3.80 | 3.90 | -0.10 | -2.60% | 303 | 6,819 | 27.32% |
| OXY250117C00065000 | 2024-06-14 3:53PM EDT | 65.00 | 2.85 | 2.81 | 2.91 | -0.03 | -1.04% | 222 | 3,879 | 26.56% |
| OXY250117C00067500 | 2024-06-14 1:12PM EDT | 67.50 | 2.00 | 1.92 | 2.15 | -0.05 | -2.44% | 5 | 3,902 | 26.11% |
| OXY250117C00070000 | 2024-06-14 3:22PM EDT | 70.00 | 1.44 | 1.46 | 1.74 | -0.08 | -5.26% | 1,054 | 6,368 | 26.98% |
| OXY250117C00072500 | 2024-06-14 10:44AM EDT | 72.50 | 0.96 | 1.02 | 1.10 | -0.04 | -4.00% | 2 | 4,652 | 25.34% |
| OXY250117C00075000 | 2024-06-14 1:05PM EDT | 75.00 | 0.71 | 0.72 | 0.77 | -0.02 | -2.74% | 29 | 8,346 | 25.10% |
| OXY250117C00077500 | 2024-06-13 12:09PM EDT | 77.50 | 0.50 | 0.50 | 0.55 | -0.02 | -3.85% | 20 | 2,888 | 25.12% |
| OXY250117C00080000 | 2024-06-14 11:48AM EDT | 80.00 | 0.39 | 0.36 | 0.59 | 0.00 | - | 65 | 8,188 | 27.76% |
| OXY250117C00082500 | 2024-06-11 3:20PM EDT | 82.50 | 0.37 | 0.26 | 0.30 | 0.00 | - | 38 | 1,948 | 25.64% |
| OXY250117C00085000 | 2024-06-14 9:58AM EDT | 85.00 | 0.23 | 0.04 | 0.44 | +0.01 | +4.55% | 10 | 3,782 | 29.74% |
| OXY250117C00090000 | 2024-06-13 11:06AM EDT | 90.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 103 | 2,408 | 28.61% |
| OXY250117C00095000 | 2024-06-11 3:21PM EDT | 95.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 2,816 | 30.13% |
| OXY250117C00100000 | 2024-06-14 2:20PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 22 | 4,397 | 30.86% |
| OXY250117C00105000 | 2024-06-13 3:41PM EDT | 105.00 | 0.05 | 0.03 | 0.23 | 0.00 | - | 1 | 755 | 37.74% |
| OXY250117C00110000 | 2024-06-14 11:31AM EDT | 110.00 | 0.10 | 0.03 | 0.10 | +0.05 | +100.00% | 2 | 5,064 | 35.55% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117P00030000 | 2024-05-31 1:17PM EDT | 30.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 3,181 | 40.43% |
| OXY250117P00032500 | 2024-06-10 9:30AM EDT | 32.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 8 | 3,014 | 37.70% |
| OXY250117P00035000 | 2024-06-13 9:58AM EDT | 35.00 | 0.21 | 0.03 | 0.26 | 0.00 | - | 7 | 1,663 | 40.97% |
| OXY250117P00037500 | 2024-06-07 10:04AM EDT | 37.50 | 0.11 | 0.05 | 0.30 | 0.00 | - | 184 | 2,422 | 37.50% |
| OXY250117P00040000 | 2024-06-12 12:59PM EDT | 40.00 | 0.31 | 0.10 | 0.38 | 0.00 | - | 1 | 10,596 | 34.86% |
| OXY250117P00042500 | 2024-06-10 9:44AM EDT | 42.50 | 0.27 | 0.14 | 0.35 | 0.00 | - | 109 | 2,899 | 29.93% |
| OXY250117P00045000 | 2024-06-12 2:03PM EDT | 45.00 | 0.39 | 0.26 | 0.43 | 0.00 | - | 40 | 12,250 | 27.20% |
| OXY250117P00047500 | 2024-06-14 9:48AM EDT | 47.50 | 0.63 | 0.59 | 0.64 | +0.04 | +6.78% | 20 | 6,620 | 25.83% |
| OXY250117P00050000 | 2024-06-14 2:18PM EDT | 50.00 | 0.91 | 0.88 | 0.95 | -0.02 | -2.15% | 189 | 12,684 | 24.63% |
| OXY250117P00052500 | 2024-06-14 10:20AM EDT | 52.50 | 1.47 | 1.31 | 1.38 | +0.17 | +13.08% | 10 | 8,373 | 23.45% |
| OXY250117P00055000 | 2024-06-14 1:05PM EDT | 55.00 | 2.04 | 1.90 | 1.95 | +0.07 | +3.55% | 24 | 21,996 | 22.19% |
| OXY250117P00057500 | 2024-06-13 3:51PM EDT | 57.50 | 2.70 | 2.68 | 2.81 | 0.00 | - | 10 | 28,775 | 21.52% |
| OXY250117P00060000 | 2024-06-14 2:01PM EDT | 60.00 | 3.75 | 3.70 | 3.85 | +0.03 | +0.81% | 78 | 26,822 | 20.53% |
| OXY250117P00062500 | 2024-06-14 10:09AM EDT | 62.50 | 5.30 | 4.60 | 5.45 | +0.15 | +2.91% | 10 | 4,598 | 21.24% |
| OXY250117P00065000 | 2024-06-14 1:05PM EDT | 65.00 | 6.79 | 6.50 | 6.70 | -0.01 | -0.15% | 94 | 2,740 | 18.51% |
| OXY250117P00067500 | 2024-06-14 3:38PM EDT | 67.50 | 8.45 | 8.25 | 8.70 | +0.45 | +5.62% | 5 | 2,416 | 18.82% |
| OXY250117P00070000 | 2024-06-13 9:38AM EDT | 70.00 | 10.50 | 10.30 | 10.75 | +0.10 | +0.96% | 6 | 1,963 | 18.16% |
| OXY250117P00072500 | 2024-06-14 2:02PM EDT | 72.50 | 13.15 | 12.45 | 12.80 | +1.35 | +11.44% | 37 | 671 | 14.84% |
| OXY250117P00075000 | 2024-06-14 3:22PM EDT | 75.00 | 15.30 | 14.80 | 15.60 | +2.30 | +17.69% | 474 | 316 | 21.58% |
| OXY250117P00077500 | 2024-05-07 12:37PM EDT | 77.50 | 12.70 | 17.20 | 18.20 | 0.00 | - | 1 | 100 | 25.05% |
| OXY250117P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 15.45 | 16.90 | 18.20 | 0.00 | - | 1 | 5 | 0.00% |
| OXY250117P00082500 | 2024-04-09 9:56AM EDT | 82.50 | 14.50 | 17.40 | 18.70 | 0.00 | - | 332 | 50 | 0.00% |
| OXY250117P00085000 | 2023-09-27 2:56PM EDT | 85.00 | 20.35 | 23.20 | 23.85 | 0.00 | - | 10 | 10 | 0.00% |
| OXY250117P00090000 | 2024-03-01 4:54PM EDT | 90.00 | 28.68 | 23.40 | 26.75 | 0.00 | - | 1 | 0 | 0.00% |
| OXY250117P00095000 | 2023-05-05 2:23PM EDT | 95.00 | 34.36 | 34.85 | 36.55 | 0.00 | - | 16 | 289 | 48.07% |
| OXY250117P00100000 | 2023-04-17 11:56AM EDT | 100.00 | 36.75 | 40.25 | 41.85 | 0.00 | - | 2 | 0 | 54.42% |
| OXY250117P00105000 | 2023-04-17 11:23AM EDT | 105.00 | 41.70 | 45.10 | 47.10 | 0.00 | - | - | 0 | 60.03% |
| OXY250117P00110000 | 2024-06-10 9:33AM EDT | 110.00 | 49.00 | 49.50 | 50.85 | 0.00 | - | 50 | 0 | 49.29% |
© 2024 Yahoo. Tutti i diritti riservati.