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
48.829,98 +207,65 (+0,43%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250321C00035000 | 2024-08-29 12:55PM EDT | 35.00 | 23.20 | 16.80 | 19.00 | 0.00 | - | - | 2 | 61.60% |
| OXY250321C00037500 | 2024-09-05 12:20PM EDT | 37.50 | 17.10 | 14.40 | 16.60 | 0.00 | - | 1 | 5 | 55.15% |
| OXY250321C00040000 | 2024-09-06 2:03PM EDT | 40.00 | 13.27 | 13.00 | 14.35 | -2.33 | -14.94% | 86 | 227 | 50.35% |
| OXY250321C00042500 | 2024-08-08 2:06PM EDT | 42.50 | 18.10 | 10.15 | 11.20 | 0.00 | - | 10 | 17 | 37.04% |
| OXY250321C00045000 | 2024-09-04 1:09PM EDT | 45.00 | 11.70 | 8.00 | 10.15 | 0.00 | - | 4 | 197 | 42.58% |
| OXY250321C00047500 | 2024-09-06 1:15PM EDT | 47.50 | 7.10 | 6.50 | 7.35 | -1.90 | -21.11% | 5 | 182 | 32.79% |
| OXY250321C00050000 | 2024-09-06 3:39PM EDT | 50.00 | 5.60 | 5.25 | 5.75 | -2.03 | -26.61% | 13 | 256 | 31.42% |
| OXY250321C00052500 | 2024-09-06 3:29PM EDT | 52.50 | 4.28 | 3.95 | 4.35 | -0.89 | -17.21% | 408 | 234 | 30.12% |
| OXY250321C00055000 | 2024-09-06 3:54PM EDT | 55.00 | 3.10 | 3.05 | 3.20 | -0.70 | -18.42% | 812 | 731 | 29.09% |
| OXY250321C00057500 | 2024-09-06 3:29PM EDT | 57.50 | 2.26 | 2.14 | 2.29 | -0.42 | -15.67% | 461 | 681 | 28.28% |
| OXY250321C00060000 | 2024-09-06 3:42PM EDT | 60.00 | 1.57 | 1.52 | 1.60 | -0.39 | -19.90% | 748 | 1,234 | 27.69% |
| OXY250321C00062500 | 2024-09-06 2:31PM EDT | 62.50 | 1.07 | 0.92 | 1.21 | -0.28 | -20.74% | 74 | 469 | 28.30% |
| OXY250321C00065000 | 2024-09-06 3:45PM EDT | 65.00 | 0.73 | 0.71 | 0.75 | -0.21 | -22.34% | 57 | 748 | 27.08% |
| OXY250321C00067500 | 2024-09-06 1:21PM EDT | 67.50 | 0.52 | 0.36 | 0.51 | -0.07 | -11.86% | 40 | 420 | 27.00% |
| OXY250321C00070000 | 2024-09-05 3:07PM EDT | 70.00 | 0.40 | 0.31 | 0.35 | 0.00 | - | 8 | 609 | 27.08% |
| OXY250321C00072500 | 2024-09-03 10:25AM EDT | 72.50 | 0.35 | 0.13 | 0.24 | 0.00 | - | 3 | 315 | 27.20% |
| OXY250321C00075000 | 2024-09-06 10:49AM EDT | 75.00 | 0.20 | 0.08 | 0.20 | +0.04 | +25.00% | 7 | 242 | 28.32% |
| OXY250321C00077500 | 2024-08-01 1:44PM EDT | 77.50 | 0.62 | 0.19 | 0.23 | 0.00 | - | 5 | 118 | 31.06% |
| OXY250321C00080000 | 2024-09-06 1:11PM EDT | 80.00 | 0.10 | 0.04 | 0.13 | -0.01 | -9.09% | 10 | 512 | 29.88% |
| OXY250321C00085000 | 2024-09-05 9:30AM EDT | 85.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 8 | 262 | 34.03% |
| OXY250321C00090000 | 2024-08-30 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 200 | 286 | 35.94% |
| OXY250321C00095000 | 2024-08-26 3:53PM EDT | 95.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 100 | 22 | 41.60% |
| OXY250321C00100000 | 2024-09-04 3:43PM EDT | 100.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 10 | 579 | 44.73% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250321P00032500 | 2024-09-05 1:27PM EDT | 32.50 | 0.17 | 0.11 | 0.29 | 0.00 | - | 2 | 4 | 40.58% |
| OXY250321P00035000 | 2024-09-05 12:22PM EDT | 35.00 | 0.19 | 0.21 | 0.40 | 0.00 | - | 3 | 6 | 37.84% |
| OXY250321P00037500 | 2024-09-06 3:01PM EDT | 37.50 | 0.45 | 0.42 | 0.46 | +0.27 | +150.00% | 15 | 60 | 33.64% |
| OXY250321P00040000 | 2024-09-06 2:32PM EDT | 40.00 | 0.66 | 0.62 | 0.68 | +0.23 | +53.49% | 59 | 174 | 31.79% |
| OXY250321P00042500 | 2024-09-05 11:16AM EDT | 42.50 | 0.60 | 0.93 | 0.99 | 0.00 | - | 2 | 196 | 30.01% |
| OXY250321P00045000 | 2024-09-06 2:10PM EDT | 45.00 | 1.46 | 1.38 | 1.44 | +0.48 | +48.98% | 293 | 1,394 | 28.47% |
| OXY250321P00047500 | 2024-09-06 3:56PM EDT | 47.50 | 2.02 | 1.99 | 2.10 | +0.52 | +34.67% | 216 | 671 | 27.36% |
| OXY250321P00050000 | 2024-09-06 3:56PM EDT | 50.00 | 2.86 | 2.77 | 2.98 | +0.63 | +28.25% | 471 | 1,364 | 26.34% |
| OXY250321P00052500 | 2024-09-06 3:43PM EDT | 52.50 | 4.00 | 3.95 | 4.10 | +0.93 | +30.29% | 115 | 1,060 | 25.38% |
| OXY250321P00055000 | 2024-09-06 3:32PM EDT | 55.00 | 5.38 | 5.05 | 5.55 | +1.12 | +26.29% | 34 | 2,911 | 24.95% |
| OXY250321P00057500 | 2024-09-06 3:48PM EDT | 57.50 | 6.96 | 6.85 | 7.65 | +1.33 | +23.62% | 6 | 1,793 | 27.53% |
| OXY250321P00060000 | 2024-09-06 1:07PM EDT | 60.00 | 8.60 | 8.75 | 8.90 | +2.00 | +30.30% | 1 | 2,646 | 22.08% |
| OXY250321P00062500 | 2024-08-26 9:33AM EDT | 62.50 | 5.95 | 9.85 | 12.10 | 0.00 | - | 1 | 723 | 31.91% |
| OXY250321P00065000 | 2024-08-22 11:56AM EDT | 65.00 | 9.25 | 12.15 | 14.25 | 0.00 | - | 2 | 155 | 32.43% |
| OXY250321P00067500 | 2024-08-12 10:02AM EDT | 67.50 | 9.70 | 14.55 | 16.35 | 0.00 | - | 1 | 156 | 31.57% |
| OXY250321P00070000 | 2024-08-23 11:07AM EDT | 70.00 | 13.15 | 17.05 | 19.05 | 0.00 | - | 1 | 183 | 36.62% |
| OXY250321P00072500 | 2024-08-22 3:23PM EDT | 72.50 | 16.45 | 19.55 | 21.65 | 0.00 | - | 2 | 256 | 40.45% |
| OXY250321P00075000 | 2024-07-02 3:22PM EDT | 75.00 | 12.90 | 15.30 | 16.85 | 0.00 | - | 12 | 219 | 0.00% |
| OXY250321P00077500 | 2024-05-20 9:51AM EDT | 77.50 | 14.45 | 15.55 | 16.95 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.