Italia markets close in 9 minutes
FTSE MIB
33.793,43 -502,88 (-1,47%) Dow Jones
38.099,00 -287,09 (-0,75%) Nasdaq
15.868,49 -114,60 (-0,72%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,79 -0,84 (-1,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:21AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00040000 | 2024-04-05 1:51PM EDT | 40.00 | 29.25 | 25.75 | 29.20 | 0.00 | - | 2 | 2 | 190.82% |
| OXY240510C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 13.36 | 12.30 | 13.00 | 0.00 | - | 1 | 3 | 97.36% |
| OXY240510C00056000 | 2024-04-19 2:05PM EDT | 56.00 | 11.25 | 11.35 | 12.05 | 0.00 | - | 5 | 5 | 93.07% |
| OXY240510C00057000 | 2024-04-08 10:33AM EDT | 57.00 | 12.00 | 10.35 | 10.85 | 0.00 | - | 4 | 4 | 82.13% |
| OXY240510C00060000 | 2024-04-30 10:11AM EDT | 60.00 | 7.55 | 7.40 | 8.05 | -0.93 | -10.97% | 5 | 117 | 67.53% |
| OXY240510C00061000 | 2024-04-29 3:53PM EDT | 61.00 | 7.50 | 6.50 | 7.00 | 0.00 | - | 22 | 31 | 61.67% |
| OXY240510C00062000 | 2024-04-26 1:52PM EDT | 62.00 | 6.02 | 5.45 | 5.55 | 0.00 | - | 1 | 93 | 48.24% |
| OXY240510C00063000 | 2024-04-30 10:32AM EDT | 63.00 | 4.45 | 4.60 | 4.75 | -1.00 | -18.35% | 1 | 209 | 47.85% |
| OXY240510C00064000 | 2024-04-26 12:29PM EDT | 64.00 | 3.90 | 3.70 | 3.85 | -0.23 | -5.57% | 152 | 289 | 43.36% |
| OXY240510C00065000 | 2024-04-30 10:39AM EDT | 65.00 | 2.93 | 2.97 | 3.10 | -0.77 | -20.81% | 10 | 369 | 41.75% |
| OXY240510C00066000 | 2024-04-30 10:59AM EDT | 66.00 | 2.31 | 2.33 | 2.38 | -0.65 | -21.96% | 158 | 552 | 39.36% |
| OXY240510C00067000 | 2024-04-30 11:03AM EDT | 67.00 | 1.73 | 1.75 | 1.79 | -0.56 | -24.45% | 76 | 715 | 38.14% |
| OXY240510C00068000 | 2024-04-30 10:47AM EDT | 68.00 | 1.23 | 1.27 | 1.30 | -0.47 | -27.65% | 181 | 951 | 37.16% |
| OXY240510C00069000 | 2024-04-30 11:03AM EDT | 69.00 | 0.87 | 0.86 | 0.87 | -0.37 | -29.84% | 32 | 929 | 35.45% |
| OXY240510C00070000 | 2024-04-30 10:44AM EDT | 70.00 | 0.55 | 0.57 | 0.61 | -0.32 | -36.78% | 58 | 1,128 | 35.69% |
| OXY240510C00071000 | 2024-04-30 10:52AM EDT | 71.00 | 0.39 | 0.38 | 0.39 | -0.16 | -29.09% | 6 | 775 | 35.06% |
| OXY240510C00072000 | 2024-04-30 10:07AM EDT | 72.00 | 0.25 | 0.22 | 0.25 | -0.09 | -26.47% | 1 | 402 | 35.06% |
| OXY240510C00073000 | 2024-04-30 10:11AM EDT | 73.00 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 1 | 366 | 35.25% |
| OXY240510C00074000 | 2024-04-29 3:44PM EDT | 74.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 4 | 54 | 36.23% |
| OXY240510C00075000 | 2024-04-30 10:32AM EDT | 75.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 6 | 1,473 | 37.50% |
| OXY240510C00076000 | 2024-04-29 10:23AM EDT | 76.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 14 | 49 | 39.06% |
| OXY240510C00077000 | 2024-04-29 10:45AM EDT | 77.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 175 | 39.45% |
| OXY240510C00078000 | 2024-04-17 12:13PM EDT | 78.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 42.58% |
| OXY240510C00079000 | 2024-04-26 1:09PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 23 | 43.75% |
| OXY240510C00080000 | 2024-04-29 12:54PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 222 | 46.48% |
| OXY240510C00081000 | 2024-04-29 11:07AM EDT | 81.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 8 | 55.27% |
| OXY240510C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 21 | 66.02% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00040000 | 2024-04-19 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 133.59% |
| OXY240510P00052000 | 2024-04-17 11:40AM EDT | 52.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 71.48% |
| OXY240510P00053000 | 2024-04-22 10:49AM EDT | 53.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 66.80% |
| OXY240510P00054000 | 2024-04-23 12:58PM EDT | 54.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 12 | 62.11% |
| OXY240510P00055000 | 2024-04-29 12:16PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 10 | 51.56% |
| OXY240510P00056000 | 2024-04-25 12:01PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 5 | 50.59% |
| OXY240510P00057000 | 2024-04-25 12:03PM EDT | 57.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 12 | 46.29% |
| OXY240510P00058000 | 2024-04-29 11:57AM EDT | 58.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 21 | 43.56% |
| OXY240510P00059000 | 2024-04-29 2:47PM EDT | 59.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 542 | 40.43% |
| OXY240510P00060000 | 2024-04-29 3:44PM EDT | 60.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 50 | 367 | 38.09% |
| OXY240510P00061000 | 2024-04-30 11:01AM EDT | 61.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 1 | 69 | 35.74% |
| OXY240510P00062000 | 2024-04-30 9:59AM EDT | 62.00 | 0.15 | 0.15 | 0.17 | +0.04 | +44.44% | 6 | 428 | 34.28% |
| OXY240510P00063000 | 2024-04-30 10:36AM EDT | 63.00 | 0.27 | 0.24 | 0.25 | +0.11 | +68.75% | 22 | 747 | 32.47% |
| OXY240510P00064000 | 2024-04-30 10:51AM EDT | 64.00 | 0.38 | 0.37 | 0.40 | +0.13 | +52.00% | 11 | 667 | 31.64% |
| OXY240510P00065000 | 2024-04-30 11:00AM EDT | 65.00 | 0.63 | 0.59 | 0.61 | +0.22 | +53.66% | 239 | 837 | 30.62% |
| OXY240510P00066000 | 2024-04-30 11:01AM EDT | 66.00 | 0.96 | 0.91 | 0.94 | +0.33 | +52.38% | 49 | 1,248 | 30.37% |
| OXY240510P00067000 | 2024-04-30 11:05AM EDT | 67.00 | 1.34 | 1.34 | 1.37 | +0.39 | +41.05% | 194 | 377 | 29.93% |
| OXY240510P00068000 | 2024-04-30 10:27AM EDT | 68.00 | 2.04 | 1.84 | 1.89 | +0.70 | +52.24% | 45 | 821 | 29.00% |
| OXY240510P00069000 | 2024-04-30 10:51AM EDT | 69.00 | 2.47 | 2.48 | 2.52 | +0.58 | +30.69% | 51 | 365 | 27.88% |
| OXY240510P00070000 | 2024-04-29 3:47PM EDT | 70.00 | 2.48 | 3.15 | 3.25 | 0.00 | - | 78 | 64 | 26.37% |
| OXY240510P00071000 | 2024-04-24 12:22PM EDT | 71.00 | 4.00 | 3.60 | 4.05 | 0.00 | - | 4 | 63 | 22.85% |
| OXY240510P00072000 | 2024-04-30 9:55AM EDT | 72.00 | 4.50 | 4.80 | 4.90 | +0.50 | +12.50% | 20 | 41 | 0.00% |
| OXY240510P00073000 | 2024-04-30 11:03AM EDT | 73.00 | 5.80 | 5.25 | 5.85 | +0.01 | +0.17% | 17 | 7,251 | 0.00% |
| OXY240510P00074000 | 2024-04-22 1:51PM EDT | 74.00 | 6.06 | 6.65 | 6.75 | -0.59 | -8.87% | 1 | 1,412 | 0.00% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 8.36 | 6.95 | 7.85 | 0.00 | - | - | 0 | 0.00% |
| OXY240510P00076000 | 2024-04-16 2:24PM EDT | 76.00 | 9.36 | 8.60 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| OXY240510P00077000 | 2024-04-15 9:36AM EDT | 77.00 | 8.05 | 9.70 | 9.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.