Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.327,65 +36,23 (+0,07%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920C00030000 | 2024-09-12 10:17AM EDT | 30.00 | 20.93 | 19.95 | 22.45 | 0.00 | - | 9 | 11 | 226.56% |
| OXY240920C00032500 | 2024-09-09 12:54PM EDT | 32.50 | 20.15 | 17.00 | 20.55 | 0.00 | - | 50 | 0 | 212.89% |
| OXY240920C00035000 | 2024-09-11 9:48AM EDT | 35.00 | 16.10 | 15.85 | 16.30 | 0.00 | - | 1 | 1 | 128.13% |
| OXY240920C00037500 | 2024-08-08 1:54PM EDT | 37.50 | 21.90 | 12.55 | 16.45 | 0.00 | - | 4 | 6 | 227.93% |
| OXY240920C00040000 | 2024-09-13 3:57PM EDT | 40.00 | 11.05 | 11.00 | 12.10 | +0.01 | +0.09% | 60 | 50 | 157.32% |
| OXY240920C00042500 | 2024-09-13 3:40PM EDT | 42.50 | 8.75 | 7.55 | 9.60 | -1.50 | -14.63% | 5 | 0 | 67.19% |
| OXY240920C00045000 | 2024-09-13 11:16AM EDT | 45.00 | 6.53 | 5.50 | 6.90 | +0.58 | +9.75% | 20 | 38 | 69.34% |
| OXY240920C00046000 | 2024-09-09 1:43PM EDT | 46.00 | 6.50 | 4.30 | 6.60 | 0.00 | - | 15 | 0 | 79.88% |
| OXY240920C00047000 | 2024-09-13 3:47PM EDT | 47.00 | 4.32 | 3.10 | 4.25 | +0.92 | +27.06% | 4 | 3 | 54.59% |
| OXY240920C00047500 | 2024-09-13 10:49AM EDT | 47.50 | 4.34 | 3.60 | 3.80 | +0.99 | +29.55% | 2 | 8 | 53.13% |
| OXY240920C00048000 | 2024-09-13 12:42PM EDT | 48.00 | 3.60 | 2.83 | 4.00 | +0.40 | +12.50% | 4 | 13 | 54.88% |
| OXY240920C00049000 | 2024-09-13 3:47PM EDT | 49.00 | 2.39 | 2.21 | 2.29 | +0.04 | +1.70% | 10 | 114 | 36.13% |
| OXY240920C00050000 | 2024-09-13 3:57PM EDT | 50.00 | 1.37 | 1.38 | 1.45 | -0.05 | -3.52% | 328 | 859 | 31.74% |
| OXY240920C00051000 | 2024-09-13 3:59PM EDT | 51.00 | 0.76 | 0.76 | 0.78 | -0.06 | -7.32% | 1,108 | 1,850 | 28.91% |
| OXY240920C00052000 | 2024-09-13 3:59PM EDT | 52.00 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 3,123 | 2,434 | 27.64% |
| OXY240920C00052500 | 2024-09-13 3:56PM EDT | 52.50 | 0.23 | 0.20 | 0.23 | -0.03 | -11.54% | 2,055 | 3,664 | 27.93% |
| OXY240920C00053000 | 2024-09-13 3:57PM EDT | 53.00 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 3,437 | 3,564 | 28.52% |
| OXY240920C00054000 | 2024-09-13 3:56PM EDT | 54.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 5,883 | 1,913 | 31.64% |
| OXY240920C00055000 | 2024-09-13 3:56PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,314 | 5,570 | 35.35% |
| OXY240920C00056000 | 2024-09-13 3:39PM EDT | 56.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 43 | 1,344 | 40.23% |
| OXY240920C00057000 | 2024-09-13 3:35PM EDT | 57.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 255 | 4,291 | 44.14% |
| OXY240920C00057500 | 2024-09-13 1:02PM EDT | 57.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 230 | 12,521 | 46.88% |
| OXY240920C00058000 | 2024-09-13 3:37PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 2,847 | 50.00% |
| OXY240920C00059000 | 2024-09-13 12:43PM EDT | 59.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2,620 | 8,197 | 55.47% |
| OXY240920C00060000 | 2024-09-13 3:56PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,076 | 22,084 | 54.69% |
| OXY240920C00061000 | 2024-09-12 9:51AM EDT | 61.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,270 | 64.06% |
| OXY240920C00062000 | 2024-09-12 9:47AM EDT | 62.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1,264 | 89.45% |
| OXY240920C00062500 | 2024-09-13 2:15PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 21,728 | 59.38% |
| OXY240920C00063000 | 2024-09-06 2:20PM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 60.94% |
| OXY240920C00064000 | 2024-09-10 3:36PM EDT | 64.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 74 | 70.31% |
| OXY240920C00065000 | 2024-09-13 3:10PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 16,565 | 68.75% |
| OXY240920C00066000 | 2024-09-10 1:08PM EDT | 66.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 141.80% |
| OXY240920C00067000 | 2024-09-09 11:05AM EDT | 67.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 147.85% |
| OXY240920C00067500 | 2024-09-13 1:47PM EDT | 67.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 9,732 | 84.38% |
| OXY240920C00068000 | 2024-09-09 1:26PM EDT | 68.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 216 | 620 | 146.48% |
| OXY240920C00069000 | 2024-08-30 10:13AM EDT | 69.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 60 | 55 | 151.56% |
| OXY240920C00070000 | 2024-09-13 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,387 | 87.50% |
| OXY240920C00072500 | 2024-09-04 12:17PM EDT | 72.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2,347 | 96.88% |
| OXY240920C00075000 | 2024-09-13 12:23PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 5,923 | 112.50% |
| OXY240920C00077500 | 2024-09-13 12:14PM EDT | 77.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 1,156 | 120.31% |
| OXY240920C00080000 | 2024-09-11 2:33PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6,348 | 128.13% |
| OXY240920C00085000 | 2024-09-06 11:10AM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 897 | 143.75% |
| OXY240920C00090000 | 2024-09-05 12:55PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 640 | 255.86% |
| OXY240920C00095000 | 2024-08-13 12:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 470 | 162.50% |
| OXY240920C00100000 | 2024-08-22 12:03PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 443 | 227.34% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920P00030000 | 2024-09-09 2:16PM EDT | 30.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 198 | 216.41% |
| OXY240920P00032500 | 2024-02-28 11:34AM EDT | 32.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 78 | 287 | 175.00% |
| OXY240920P00035000 | 2024-08-06 12:42PM EDT | 35.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 1,441 | 133.59% |
| OXY240920P00037500 | 2024-09-10 10:37AM EDT | 37.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 30 | 542 | 136.72% |
| OXY240920P00040000 | 2024-09-12 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 600 | 112.11% |
| OXY240920P00042500 | 2024-09-12 2:22PM EDT | 42.50 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 1 | 400 | 59.38% |
| OXY240920P00045000 | 2024-09-13 3:31PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 25 | 1,022 | 50.39% |
| OXY240920P00046000 | 2024-09-13 3:28PM EDT | 46.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 7 | 22 | 46.88% |
| OXY240920P00047000 | 2024-09-13 12:29PM EDT | 47.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 3 | 44 | 41.80% |
| OXY240920P00047500 | 2024-09-13 3:56PM EDT | 47.50 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 68 | 1,000 | 38.67% |
| OXY240920P00048000 | 2024-09-13 3:59PM EDT | 48.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 72 | 697 | 36.33% |
| OXY240920P00049000 | 2024-09-13 3:44PM EDT | 49.00 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 211 | 801 | 31.93% |
| OXY240920P00050000 | 2024-09-13 3:59PM EDT | 50.00 | 0.32 | 0.30 | 0.32 | -0.06 | -15.79% | 947 | 4,751 | 28.13% |
| OXY240920P00051000 | 2024-09-13 3:54PM EDT | 51.00 | 0.67 | 0.64 | 0.68 | -0.08 | -10.67% | 1,246 | 1,183 | 27.00% |
| OXY240920P00052000 | 2024-09-13 3:50PM EDT | 52.00 | 1.21 | 1.22 | 1.28 | -0.08 | -6.20% | 389 | 734 | 26.76% |
| OXY240920P00052500 | 2024-09-13 3:57PM EDT | 52.50 | 1.68 | 1.59 | 1.66 | -0.05 | -2.89% | 140 | 5,225 | 26.86% |
| OXY240920P00053000 | 2024-09-13 3:42PM EDT | 53.00 | 1.93 | 2.02 | 2.09 | -0.20 | -9.39% | 59 | 1,613 | 27.83% |
| OXY240920P00054000 | 2024-09-13 3:47PM EDT | 54.00 | 2.97 | 2.94 | 3.05 | +0.02 | +0.68% | 110 | 1,385 | 33.40% |
| OXY240920P00055000 | 2024-09-13 2:04PM EDT | 55.00 | 4.00 | 3.55 | 4.30 | +0.11 | +2.83% | 75 | 14,229 | 59.38% |
| OXY240920P00056000 | 2024-09-13 2:42PM EDT | 56.00 | 4.96 | 4.65 | 5.15 | -0.04 | -0.80% | 18 | 1,448 | 57.81% |
| OXY240920P00057000 | 2024-09-13 9:43AM EDT | 57.00 | 5.74 | 5.30 | 6.75 | -0.54 | -8.60% | 33 | 86 | 52.34% |
| OXY240920P00057500 | 2024-09-13 3:43PM EDT | 57.50 | 6.35 | 5.75 | 7.30 | -0.20 | -3.05% | 1,673 | 3,193 | 55.47% |
| OXY240920P00058000 | 2024-09-11 10:15AM EDT | 58.00 | 7.43 | 5.85 | 8.00 | 0.00 | - | 1 | 0 | 124.90% |
| OXY240920P00059000 | 2024-09-11 12:57PM EDT | 59.00 | 8.47 | 6.90 | 8.75 | 0.00 | - | 1 | 0 | 120.80% |
| OXY240920P00060000 | 2024-09-13 3:56PM EDT | 60.00 | 9.00 | 8.90 | 10.00 | +0.15 | +1.69% | 2,398 | 1,061 | 110.74% |
| OXY240920P00061000 | 2024-09-10 10:10AM EDT | 61.00 | 9.61 | 9.15 | 11.00 | 0.00 | - | 1 | 1 | 84.38% |
| OXY240920P00062000 | 2024-09-10 9:42AM EDT | 62.00 | 10.15 | 10.20 | 11.70 | 0.00 | - | 1 | 0 | 142.19% |
| OXY240920P00062500 | 2024-09-13 3:35PM EDT | 62.50 | 11.15 | 10.85 | 12.20 | -0.35 | -3.04% | 260 | 224 | 84.77% |
| OXY240920P00063000 | 2024-09-13 2:00PM EDT | 63.00 | 11.80 | 10.90 | 13.75 | +5.60 | +90.32% | 1 | 0 | 122.75% |
| OXY240920P00064000 | 2024-08-30 9:42AM EDT | 64.00 | 7.30 | 12.30 | 13.60 | 0.00 | - | 5 | 0 | 50.00% |
| OXY240920P00065000 | 2024-09-13 3:35PM EDT | 65.00 | 13.75 | 13.45 | 14.35 | -0.25 | -1.79% | 548 | 453 | 137.89% |
| OXY240920P00066000 | 2024-09-03 9:58AM EDT | 66.00 | 10.40 | 14.40 | 15.70 | 0.00 | - | - | 0 | 108.20% |
| OXY240920P00067000 | 2024-08-26 9:44AM EDT | 67.00 | 9.05 | 15.15 | 16.80 | 0.00 | - | - | 4 | 92.19% |
| OXY240920P00067500 | 2024-09-13 3:09PM EDT | 67.50 | 16.40 | 15.90 | 17.25 | -0.10 | -0.61% | 6 | 10 | 120.31% |
| OXY240920P00070000 | 2024-09-13 3:35PM EDT | 70.00 | 18.75 | 17.90 | 19.55 | -0.25 | -1.32% | 210 | 181 | 184.96% |
| OXY240920P00072500 | 2024-08-08 9:49AM EDT | 72.50 | 14.80 | 19.55 | 21.60 | 0.00 | - | 1 | 0 | 148.83% |
| OXY240920P00075000 | 2024-07-23 12:05PM EDT | 75.00 | 14.88 | 17.90 | 19.05 | 0.00 | - | 3 | 7 | 0.00% |
| OXY240920P00077500 | 2024-08-23 1:03PM EDT | 77.50 | 20.50 | 25.10 | 28.40 | 0.00 | - | 60 | 0 | 194.14% |
| OXY240920P00080000 | 2024-08-27 9:46AM EDT | 80.00 | 22.65 | 27.30 | 29.80 | 0.00 | - | 34 | 0 | 258.59% |
© 2024 Yahoo. Tutti i diritti riservati.