Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.973,66 +402,95 (+0,83%)
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 | 2024-08-30 11:30AM EDT | 30.00 | 26.70 | 20.50 | 23.95 | 0.00 | - | 2 | 53 | 166.02% |
| OXY240920C00032500 | 2024-08-08 12:36PM EDT | 32.50 | 26.40 | 18.00 | 21.45 | 0.00 | - | 17 | 51 | 144.92% |
| OXY240920C00035000 | 2024-01-16 11:00AM EDT | 35.00 | 23.20 | 24.45 | 25.10 | 0.00 | - | 1 | 1 | 470.12% |
| OXY240920C00037500 | 2024-08-08 1:54PM EDT | 37.50 | 21.90 | 12.55 | 16.45 | 0.00 | - | 4 | 6 | 207.13% |
| OXY240920C00040000 | 2024-08-28 3:29PM EDT | 40.00 | 16.80 | 10.25 | 13.95 | 0.00 | - | 2 | 60 | 73.44% |
| OXY240920C00042500 | 2024-08-29 3:58PM EDT | 42.50 | 14.75 | 8.85 | 10.65 | 0.00 | - | 5 | 181 | 74.32% |
| OXY240920C00045000 | 2024-09-06 3:41PM EDT | 45.00 | 7.05 | 6.95 | 8.15 | -1.80 | -20.34% | 3 | 348 | 73.93% |
| OXY240920C00046000 | 2024-09-04 3:44PM EDT | 46.00 | 8.80 | 5.05 | 7.20 | 0.00 | - | 1 | 40 | 91.21% |
| OXY240920C00047000 | 2024-09-03 11:07AM EDT | 47.00 | 8.75 | 4.55 | 6.20 | 0.00 | - | 6 | 7 | 50.49% |
| OXY240920C00047500 | 2024-09-04 9:47AM EDT | 47.50 | 6.51 | 3.65 | 5.65 | -1.34 | -17.07% | 2 | 87 | 75.54% |
| OXY240920C00048000 | 2024-09-06 3:42PM EDT | 48.00 | 4.10 | 3.00 | 4.15 | -4.50 | -52.33% | 14 | 5 | 31.45% |
| OXY240920C00049000 | 2024-09-06 3:58PM EDT | 49.00 | 3.25 | 2.82 | 4.20 | -1.51 | -31.72% | 10 | 7 | 62.74% |
| OXY240920C00050000 | 2024-09-06 3:57PM EDT | 50.00 | 2.45 | 2.14 | 2.52 | -1.45 | -37.18% | 314 | 627 | 32.62% |
| OXY240920C00051000 | 2024-09-06 3:57PM EDT | 51.00 | 1.65 | 1.58 | 1.64 | -1.32 | -44.44% | 345 | 25 | 26.95% |
| OXY240920C00052000 | 2024-09-06 3:59PM EDT | 52.00 | 1.00 | 0.96 | 1.03 | -1.18 | -54.13% | 453 | 125 | 25.93% |
| OXY240920C00052500 | 2024-09-06 3:58PM EDT | 52.50 | 0.80 | 0.73 | 0.80 | -1.03 | -56.28% | 541 | 510 | 25.88% |
| OXY240920C00053000 | 2024-09-06 3:58PM EDT | 53.00 | 0.61 | 0.55 | 0.62 | -0.81 | -57.04% | 1,229 | 726 | 26.12% |
| OXY240920C00054000 | 2024-09-06 3:59PM EDT | 54.00 | 0.31 | 0.26 | 0.31 | -0.60 | -65.93% | 1,038 | 719 | 25.10% |
| OXY240920C00055000 | 2024-09-06 3:59PM EDT | 55.00 | 0.14 | 0.12 | 0.16 | -0.35 | -71.43% | 805 | 2,761 | 25.59% |
| OXY240920C00056000 | 2024-09-06 3:59PM EDT | 56.00 | 0.08 | 0.08 | 0.09 | -0.18 | -69.23% | 250 | 1,191 | 26.95% |
| OXY240920C00057000 | 2024-09-06 2:59PM EDT | 57.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 169 | 4,169 | 29.10% |
| OXY240920C00057500 | 2024-09-06 3:59PM EDT | 57.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,131 | 12,149 | 30.27% |
| OXY240920C00058000 | 2024-09-06 3:52PM EDT | 58.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 115 | 2,970 | 32.23% |
| OXY240920C00059000 | 2024-09-06 2:59PM EDT | 59.00 | 0.02 | 0.03 | 0.20 | -0.02 | -50.00% | 1,781 | 4,845 | 48.63% |
| OXY240920C00060000 | 2024-09-06 3:55PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 429 | 22,083 | 37.11% |
| OXY240920C00061000 | 2024-09-06 2:34PM EDT | 61.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 3,273 | 44.14% |
| OXY240920C00062000 | 2024-09-03 1:49PM EDT | 62.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 1 | 1,264 | 56.35% |
| OXY240920C00062500 | 2024-09-06 3:44PM EDT | 62.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 542 | 22,366 | 45.70% |
| OXY240920C00063000 | 2024-09-06 2:20PM EDT | 63.00 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 1 | 211 | 59.38% |
| OXY240920C00064000 | 2024-08-30 10:13AM EDT | 64.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 60 | 59 | 82.03% |
| OXY240920C00065000 | 2024-09-06 2:43PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 263 | 16,311 | 50.78% |
| OXY240920C00066000 | 2024-08-26 3:14PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 55.47% |
| OXY240920C00067000 | 2024-08-29 9:34AM EDT | 67.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 39 | 100 | 57.03% |
| OXY240920C00067500 | 2024-09-06 1:16PM EDT | 67.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 9,934 | 53.91% |
| OXY240920C00068000 | 2024-08-29 10:59AM EDT | 68.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 407 | 407 | 98.83% |
| OXY240920C00069000 | 2024-08-30 10:13AM EDT | 69.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 60 | 55 | 102.73% |
| OXY240920C00070000 | 2024-09-06 3:21PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 28 | 13,544 | 63.28% |
| OXY240920C00072500 | 2024-09-04 12:17PM EDT | 72.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2,347 | 69.53% |
| OXY240920C00075000 | 2024-09-04 2:41PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 5,923 | 75.78% |
| OXY240920C00077500 | 2024-09-05 9:36AM EDT | 77.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,139 | 84.38% |
| OXY240920C00080000 | 2024-08-30 1:21PM EDT | 80.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 6,348 | 96.09% |
| OXY240920C00085000 | 2024-09-05 12:54PM EDT | 85.00 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 1 | 897 | 110.94% |
| OXY240920C00090000 | 2024-09-05 12:55PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 640 | 123.44% |
| OXY240920C00095000 | 2024-08-13 12:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 470 | 106.25% |
| OXY240920C00100000 | 2024-08-22 12:03PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 443 | 112.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920P00030000 | 2024-03-18 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 198 | 115.63% |
| OXY240920P00032500 | 2024-02-28 11:34AM EDT | 32.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 78 | 287 | 123.05% |
| OXY240920P00035000 | 2024-08-06 12:42PM EDT | 35.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 1,441 | 94.53% |
| OXY240920P00037500 | 2024-08-07 11:30AM EDT | 37.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1,099 | 515 | 79.69% |
| OXY240920P00040000 | 2024-09-06 2:30PM EDT | 40.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 20 | 581 | 83.20% |
| OXY240920P00042500 | 2024-09-05 12:28PM EDT | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 333 | 51.17% |
| OXY240920P00045000 | 2024-09-06 1:11PM EDT | 45.00 | 0.07 | 0.03 | 0.07 | +0.03 | +75.00% | 3 | 995 | 44.53% |
| OXY240920P00047000 | 2024-08-26 1:12PM EDT | 47.00 | 0.04 | 0.08 | 0.10 | 0.00 | - | 210 | 20 | 36.13% |
| OXY240920P00047500 | 2024-09-06 3:20PM EDT | 47.50 | 0.13 | 0.10 | 0.12 | +0.03 | +30.00% | 2 | 994 | 34.57% |
| OXY240920P00048000 | 2024-09-06 3:59PM EDT | 48.00 | 0.15 | 0.07 | 0.15 | +0.06 | +66.67% | 331 | 77 | 33.40% |
| OXY240920P00049000 | 2024-09-06 3:58PM EDT | 49.00 | 0.23 | 0.22 | 0.33 | +0.12 | +109.09% | 238 | 412 | 35.01% |
| OXY240920P00050000 | 2024-09-06 3:57PM EDT | 50.00 | 0.39 | 0.38 | 0.41 | +0.21 | +116.67% | 1,884 | 7,045 | 29.98% |
| OXY240920P00051000 | 2024-09-06 3:38PM EDT | 51.00 | 0.65 | 0.65 | 0.73 | +0.39 | +150.00% | 498 | 79 | 30.27% |
| OXY240920P00052000 | 2024-09-06 3:56PM EDT | 52.00 | 1.05 | 1.07 | 1.19 | +0.60 | +133.33% | 304 | 193 | 30.76% |
| OXY240920P00052500 | 2024-09-06 3:56PM EDT | 52.50 | 1.30 | 1.32 | 1.39 | +0.73 | +128.07% | 362 | 4,621 | 28.96% |
| OXY240920P00053000 | 2024-09-06 3:58PM EDT | 53.00 | 1.60 | 1.45 | 1.73 | +0.86 | +116.22% | 664 | 1,841 | 29.88% |
| OXY240920P00054000 | 2024-09-06 3:25PM EDT | 54.00 | 2.34 | 2.16 | 2.58 | +1.09 | +87.20% | 259 | 1,417 | 34.47% |
| OXY240920P00055000 | 2024-09-06 3:57PM EDT | 55.00 | 3.20 | 3.20 | 3.65 | +1.32 | +70.21% | 646 | 17,011 | 44.34% |
| OXY240920P00056000 | 2024-09-06 2:48PM EDT | 56.00 | 4.36 | 4.15 | 5.25 | +1.73 | +65.78% | 67 | 2,913 | 53.13% |
| OXY240920P00057000 | 2024-09-06 3:39PM EDT | 57.00 | 5.27 | 5.00 | 6.15 | +1.72 | +48.45% | 38 | 961 | 55.57% |
| OXY240920P00057500 | 2024-09-06 3:08PM EDT | 57.50 | 5.57 | 4.95 | 5.80 | +1.59 | +39.95% | 167 | 8,457 | 47.66% |
| OXY240920P00058000 | 2024-09-06 1:52PM EDT | 58.00 | 6.15 | 5.05 | 6.80 | +1.70 | +38.20% | 5 | 460 | 69.73% |
| OXY240920P00059000 | 2024-09-06 11:56AM EDT | 59.00 | 6.75 | 6.05 | 7.85 | +1.37 | +25.46% | 5 | 283 | 77.69% |
| OXY240920P00060000 | 2024-09-06 3:51PM EDT | 60.00 | 8.20 | 7.15 | 8.45 | +1.80 | +28.12% | 291 | 18,756 | 67.97% |
| OXY240920P00061000 | 2024-08-30 2:34PM EDT | 61.00 | 4.50 | 8.00 | 9.50 | 0.00 | - | 1 | 2 | 75.39% |
| OXY240920P00062000 | 2024-09-04 2:27PM EDT | 62.00 | 7.08 | 10.00 | 10.60 | 0.00 | - | 11 | 30 | 70.51% |
| OXY240920P00062500 | 2024-09-06 3:36PM EDT | 62.50 | 10.77 | 9.45 | 11.75 | +1.92 | +21.69% | 72 | 24,163 | 58.79% |
| OXY240920P00063000 | 2024-08-29 9:34AM EDT | 63.00 | 6.20 | 10.00 | 12.25 | 0.00 | - | 3 | 32 | 63.09% |
| OXY240920P00064000 | 2024-08-30 9:42AM EDT | 64.00 | 7.30 | 12.00 | 12.70 | 0.00 | - | 5 | 21 | 82.32% |
| OXY240920P00065000 | 2024-09-06 11:36AM EDT | 65.00 | 12.55 | 12.10 | 14.25 | +1.65 | +15.14% | 2 | 2,633 | 75.20% |
| OXY240920P00067000 | 2024-08-26 9:44AM EDT | 67.00 | 9.05 | 14.00 | 16.25 | 0.00 | - | - | 4 | 78.32% |
| OXY240920P00067500 | 2024-08-26 9:44AM EDT | 67.50 | 9.55 | 15.50 | 16.50 | 0.00 | - | 3 | 75 | 105.66% |
| OXY240920P00070000 | 2024-09-06 12:43PM EDT | 70.00 | 17.90 | 17.10 | 19.10 | +4.40 | +32.59% | 122 | 206 | 85.94% |
| OXY240920P00072500 | 2024-08-08 9:49AM EDT | 72.50 | 14.80 | 19.55 | 21.60 | 0.00 | - | 1 | 0 | 90.63% |
| 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 | 24.40 | 27.50 | 0.00 | - | 60 | 60 | 140.04% |
| OXY240920P00080000 | 2024-08-27 9:46AM EDT | 80.00 | 22.65 | 27.25 | 28.85 | 0.00 | - | 34 | 97 | 107.81% |
© 2024 Yahoo. Tutti i diritti riservati.