Italia markets open in 7 hours 25 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
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.233,71 +361,69 (+0,58%) CMC Crypto 200
1.387,27 -30,60 (-2,16%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621C00030000 | 2024-06-07 3:15PM EDT | 30.00 | 29.55 | 28.70 | 31.05 | 0.00 | - | 5,040 | 10 | 226.56% |
| OXY240621C00032500 | 2024-06-07 3:07PM EDT | 32.50 | 27.05 | 26.20 | 28.55 | 0.00 | - | 160 | 5 | 201.56% |
| OXY240621C00035000 | 2024-06-12 9:56AM EDT | 35.00 | 25.79 | 22.75 | 25.10 | 0.00 | - | 1 | 8 | 245.70% |
| OXY240621C00037500 | 2024-06-07 3:07PM EDT | 37.50 | 22.05 | 21.20 | 22.60 | 0.00 | - | 130 | 0 | 218.36% |
| OXY240621C00040000 | 2024-06-12 9:57AM EDT | 40.00 | 20.82 | 18.70 | 20.10 | 0.00 | - | 3 | 22 | 192.58% |
| OXY240621C00042500 | 2024-06-07 3:07PM EDT | 42.50 | 17.05 | 16.20 | 17.60 | 0.00 | - | 135 | 4 | 168.36% |
| OXY240621C00045000 | 2024-06-12 12:44PM EDT | 45.00 | 15.45 | 13.70 | 15.10 | 0.00 | - | 14 | 13 | 144.92% |
| OXY240621C00047500 | 2024-06-12 9:57AM EDT | 47.50 | 13.34 | 11.25 | 13.50 | 0.00 | - | 1 | 17 | 84.77% |
| OXY240621C00050000 | 2024-06-14 12:52PM EDT | 50.00 | 9.60 | 8.70 | 11.00 | -0.60 | -5.88% | 3 | 159 | 57.81% |
| OXY240621C00052000 | 2024-05-30 1:23PM EDT | 52.00 | 9.41 | 6.70 | 9.00 | 0.00 | - | 3 | 0 | 136.23% |
| OXY240621C00052500 | 2024-06-14 1:27PM EDT | 52.50 | 7.11 | 6.30 | 7.60 | -1.24 | -14.85% | 3 | 383 | 78.71% |
| OXY240621C00055000 | 2024-06-13 11:25AM EDT | 55.00 | 4.77 | 3.70 | 6.10 | 0.00 | - | 8 | 106 | 105.57% |
| OXY240621C00056000 | 2024-06-04 2:20PM EDT | 56.00 | 3.85 | 2.97 | 5.10 | 0.00 | - | 20 | 30 | 93.46% |
| OXY240621C00057000 | 2024-06-14 3:39PM EDT | 57.00 | 2.84 | 2.81 | 3.10 | -0.21 | -6.89% | 63 | 159 | 39.16% |
| OXY240621C00057500 | 2024-06-14 3:40PM EDT | 57.50 | 2.38 | 2.38 | 2.68 | -0.09 | -3.64% | 36 | 2,569 | 38.38% |
| OXY240621C00058000 | 2024-06-14 3:57PM EDT | 58.00 | 2.00 | 1.93 | 2.22 | -0.08 | -3.85% | 80 | 209 | 34.96% |
| OXY240621C00059000 | 2024-06-14 3:59PM EDT | 59.00 | 1.14 | 1.13 | 1.17 | -0.09 | -7.32% | 1,549 | 315 | 21.97% |
| OXY240621C00060000 | 2024-06-14 3:59PM EDT | 60.00 | 0.50 | 0.50 | 0.54 | -0.13 | -20.63% | 2,894 | 6,801 | 20.12% |
| OXY240621C00061000 | 2024-06-14 3:59PM EDT | 61.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 2,611 | 3,668 | 19.83% |
| OXY240621C00062000 | 2024-06-14 3:57PM EDT | 62.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 6,766 | 4,138 | 20.90% |
| OXY240621C00062500 | 2024-06-14 3:59PM EDT | 62.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 302 | 9,632 | 23.44% |
| OXY240621C00063000 | 2024-06-14 3:53PM EDT | 63.00 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 669 | 2,307 | 30.08% |
| OXY240621C00064000 | 2024-06-14 3:57PM EDT | 64.00 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 90 | 747 | 34.77% |
| OXY240621C00065000 | 2024-06-14 3:27PM EDT | 65.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 189 | 14,839 | 35.55% |
| OXY240621C00066000 | 2024-06-13 1:18PM EDT | 66.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 18 | 478 | 46.68% |
| OXY240621C00067000 | 2024-06-13 1:40PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 97 | 197 | 44.14% |
| OXY240621C00067500 | 2024-06-14 12:39PM EDT | 67.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 16,370 | 43.75% |
| OXY240621C00068000 | 2024-06-10 3:12PM EDT | 68.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 197 | 571 | 48.83% |
| OXY240621C00069000 | 2024-06-12 3:31PM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 913 | 53.13% |
| OXY240621C00070000 | 2024-06-14 2:25PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 16,238 | 52.34% |
| OXY240621C00071000 | 2024-06-11 1:32PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 761 | 57.03% |
| OXY240621C00072000 | 2024-06-10 9:59AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 64 | 60.94% |
| OXY240621C00072500 | 2024-06-14 9:51AM EDT | 72.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 3,214 | 62.50% |
| OXY240621C00073000 | 2024-06-03 10:20AM EDT | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 64.84% |
| OXY240621C00074000 | 2024-05-31 2:17PM EDT | 74.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 6 | 5 | 82.81% |
| OXY240621C00075000 | 2024-06-14 10:46AM EDT | 75.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 7 | 8,120 | 78.91% |
| OXY240621C00077500 | 2024-06-11 9:42AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,084 | 71.88% |
| OXY240621C00080000 | 2024-06-11 9:43AM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 6,232 | 107.42% |
| OXY240621C00082500 | 2024-05-20 10:42AM EDT | 82.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 27 | 1,413 | 93.75% |
| OXY240621C00085000 | 2024-05-06 2:15PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 1,941 | 122.66% |
| OXY240621C00090000 | 2024-05-21 12:38PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,683 | 109.38% |
| OXY240621C00095000 | 2024-05-10 10:53AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 424 | 121.88% |
| OXY240621C00100000 | 2024-06-10 10:20AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,306 | 146.88% |
| OXY240621C00105000 | 2024-05-15 1:32PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 619 | 153.13% |
| OXY240621C00110000 | 2024-06-04 12:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 775 | 156.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621P00030000 | 2024-06-12 12:59PM EDT | 30.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1,775 | 206.25% |
| OXY240621P00032500 | 2024-06-11 11:35AM EDT | 32.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,480 | 217.19% |
| OXY240621P00035000 | 2024-06-05 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 647 | 188.28% |
| OXY240621P00037500 | 2024-06-11 12:39PM EDT | 37.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 1,345 | 170.31% |
| OXY240621P00040000 | 2024-05-06 11:03AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,115 | 125.00% |
| OXY240621P00042500 | 2024-06-11 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 1,308 | 129.69% |
| OXY240621P00045000 | 2024-06-04 9:49AM EDT | 45.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2,000 | 3,310 | 110.16% |
| OXY240621P00047500 | 2024-06-03 3:48PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,625 | 71.88% |
| OXY240621P00050000 | 2024-06-07 12:01PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36,459 | 60.94% |
| OXY240621P00051000 | 2024-06-12 10:54AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 72 | 54.69% |
| OXY240621P00052000 | 2024-06-14 10:36AM EDT | 52.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 10 | 40 | 53.91% |
| OXY240621P00052500 | 2024-06-12 3:36PM EDT | 52.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 11 | 7,472 | 50.78% |
| OXY240621P00053000 | 2024-06-14 9:36AM EDT | 53.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 100 | 6 | 50.78% |
| OXY240621P00054000 | 2024-06-14 9:55AM EDT | 54.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 302 | 42 | 43.36% |
| OXY240621P00055000 | 2024-06-14 3:10PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 304 | 10,127 | 38.28% |
| OXY240621P00056000 | 2024-06-14 3:25PM EDT | 56.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 12 | 533 | 31.64% |
| OXY240621P00057000 | 2024-06-14 3:55PM EDT | 57.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 4,924 | 417 | 24.61% |
| OXY240621P00057500 | 2024-06-14 2:53PM EDT | 57.50 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 354 | 9,119 | 23.05% |
| OXY240621P00058000 | 2024-06-14 3:59PM EDT | 58.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 262 | 1,324 | 21.19% |
| OXY240621P00059000 | 2024-06-14 3:58PM EDT | 59.00 | 0.24 | 0.23 | 0.24 | -0.08 | -25.00% | 439 | 1,736 | 18.56% |
| OXY240621P00060000 | 2024-06-14 3:59PM EDT | 60.00 | 0.62 | 0.58 | 0.62 | -0.11 | -15.07% | 789 | 22,757 | 17.48% |
| OXY240621P00061000 | 2024-06-14 3:59PM EDT | 61.00 | 1.27 | 1.24 | 1.34 | -0.08 | -5.93% | 61 | 7,172 | 18.95% |
| OXY240621P00062000 | 2024-06-14 2:40PM EDT | 62.00 | 2.46 | 2.05 | 2.31 | +0.22 | +9.82% | 76 | 5,125 | 25.98% |
| OXY240621P00062500 | 2024-06-14 3:38PM EDT | 62.50 | 2.81 | 2.56 | 2.88 | +0.15 | +5.64% | 11 | 13,649 | 33.89% |
| OXY240621P00063000 | 2024-06-14 2:46PM EDT | 63.00 | 3.46 | 2.76 | 3.40 | +0.45 | +14.95% | 5 | 435 | 38.87% |
| OXY240621P00064000 | 2024-06-13 2:58PM EDT | 64.00 | 4.05 | 2.99 | 5.30 | 0.00 | - | 497 | 253 | 86.33% |
| OXY240621P00065000 | 2024-06-14 2:36PM EDT | 65.00 | 5.30 | 4.05 | 5.35 | +0.13 | +2.51% | 729 | 2,137 | 50.29% |
| OXY240621P00066000 | 2024-06-14 3:22PM EDT | 66.00 | 6.42 | 4.95 | 6.35 | +0.19 | +3.05% | 300 | 182 | 56.84% |
| OXY240621P00067000 | 2024-06-12 2:51PM EDT | 67.00 | 6.85 | 5.95 | 8.35 | 0.00 | - | - | 0 | 115.09% |
| OXY240621P00067500 | 2024-06-14 3:22PM EDT | 67.50 | 7.92 | 6.45 | 7.75 | +0.27 | +3.53% | 97 | 52 | 56.25% |
| OXY240621P00068000 | 2024-06-12 9:58AM EDT | 68.00 | 7.30 | 7.05 | 8.35 | 0.00 | - | - | 0 | 69.34% |
| OXY240621P00069000 | 2024-06-13 3:34PM EDT | 69.00 | 9.18 | 7.95 | 9.35 | 0.00 | - | 170 | 0 | 75.20% |
| OXY240621P00070000 | 2024-06-14 2:34PM EDT | 70.00 | 10.50 | 8.95 | 10.35 | +0.28 | +2.74% | 130 | 139 | 80.86% |
| OXY240621P00071000 | 2024-06-14 12:31PM EDT | 71.00 | 11.60 | 9.95 | 11.35 | +0.30 | +2.65% | 6 | 0 | 86.33% |
| OXY240621P00072500 | 2024-06-14 2:31PM EDT | 72.50 | 12.90 | 11.45 | 12.85 | +0.23 | +1.82% | 5 | 10 | 94.34% |
| OXY240621P00075000 | 2024-05-08 12:13PM EDT | 75.00 | 10.80 | 15.45 | 15.90 | 0.00 | - | 2 | 6 | 134.57% |
| OXY240621P00077500 | 2024-05-14 3:22PM EDT | 77.50 | 14.60 | 17.55 | 17.85 | 0.00 | - | 10 | 5 | 92.19% |
| OXY240621P00080000 | 2024-03-13 3:33PM EDT | 80.00 | 17.78 | 11.00 | 12.00 | 0.00 | - | 480 | 0 | 0.00% |
| OXY240621P00082500 | 2024-05-08 9:55AM EDT | 82.50 | 18.25 | 23.15 | 23.40 | 0.00 | - | 4 | 0 | 180.86% |
| OXY240621P00085000 | 2024-05-22 3:00PM EDT | 85.00 | 22.60 | 23.95 | 26.35 | 0.00 | - | 13 | 4 | 229.69% |
| OXY240621P00090000 | 2024-04-11 3:59PM EDT | 90.00 | 20.70 | 26.20 | 26.55 | 0.00 | - | 20 | 1 | 0.00% |
| OXY240621P00095000 | 2023-10-02 1:53PM EDT | 95.00 | 32.65 | 32.90 | 34.20 | 0.00 | - | 6 | 0 | 0.00% |
| OXY240621P00100000 | 2023-03-15 2:58PM EDT | 100.00 | 43.00 | 34.45 | 36.85 | 0.00 | - | 3 | 15 | 0.00% |
| OXY240621P00110000 | 2022-09-07 10:06AM EDT | 110.00 | 47.30 | 42.60 | 43.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.