Italia markets closed
Dow Jones
37.941,36 -444,73 (-1,16%) Nasdaq
15.778,47 -204,61 (-1,28%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,87 -52,20 (-3,90%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:00PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524C00055000 | 2024-04-19 2:57PM EDT | 55.00 | 12.07 | 12.05 | 12.50 | 0.00 | - | 3 | 3 | 60.30% |
| OXY240524C00059000 | 2024-04-18 9:44AM EDT | 59.00 | 7.51 | 8.30 | 8.40 | 0.00 | - | - | 5 | 46.88% |
| OXY240524C00060000 | 2024-04-23 2:08PM EDT | 60.00 | 7.92 | 7.30 | 7.45 | 0.00 | - | 1 | 18 | 43.65% |
| OXY240524C00061000 | 2024-04-24 10:52AM EDT | 61.00 | 6.95 | 6.45 | 6.55 | 0.00 | - | 23 | 27 | 41.36% |
| OXY240524C00062000 | 2024-04-26 2:44PM EDT | 62.00 | 6.52 | 5.50 | 5.60 | 0.00 | - | 2 | 8 | 37.70% |
| OXY240524C00063000 | 2024-04-30 12:15PM EDT | 63.00 | 4.72 | 4.65 | 4.75 | -0.58 | -10.94% | 1 | 20 | 35.60% |
| OXY240524C00064000 | 2024-04-24 12:51PM EDT | 64.00 | 4.18 | 3.85 | 4.00 | 0.00 | - | 3 | 12 | 34.60% |
| OXY240524C00065000 | 2024-04-30 2:43PM EDT | 65.00 | 3.20 | 3.15 | 3.25 | -0.96 | -23.08% | 7 | 57 | 32.79% |
| OXY240524C00066000 | 2024-04-29 3:48PM EDT | 66.00 | 3.45 | 2.51 | 2.55 | 0.00 | - | 10 | 66 | 30.93% |
| OXY240524C00067000 | 2024-04-30 1:23PM EDT | 67.00 | 1.83 | 1.98 | 2.02 | -0.92 | -33.45% | 12 | 112 | 30.54% |
| OXY240524C00068000 | 2024-04-30 1:07PM EDT | 68.00 | 1.35 | 1.51 | 1.55 | -0.72 | -34.78% | 8 | 130 | 29.98% |
| OXY240524C00069000 | 2024-04-30 2:22PM EDT | 69.00 | 1.20 | 1.14 | 1.16 | -0.50 | -29.41% | 77 | 299 | 29.47% |
| OXY240524C00070000 | 2024-04-30 1:05PM EDT | 70.00 | 0.71 | 0.82 | 0.84 | -0.53 | -42.74% | 61 | 818 | 28.96% |
| OXY240524C00071000 | 2024-04-30 12:30PM EDT | 71.00 | 0.58 | 0.59 | 0.62 | -0.33 | -36.26% | 3 | 95 | 29.05% |
| OXY240524C00072000 | 2024-04-30 12:51PM EDT | 72.00 | 0.37 | 0.42 | 0.45 | -0.31 | -45.59% | 102 | 359 | 29.15% |
| OXY240524C00073000 | 2024-04-30 10:02AM EDT | 73.00 | 0.38 | 0.29 | 0.32 | -0.09 | -19.15% | 1 | 119 | 29.20% |
| OXY240524C00074000 | 2024-04-29 11:23AM EDT | 74.00 | 0.30 | 0.21 | 0.23 | 0.00 | - | 35 | 61 | 29.49% |
| OXY240524C00075000 | 2024-04-29 1:53PM EDT | 75.00 | 0.25 | 0.15 | 0.17 | 0.00 | - | 22 | 135 | 29.98% |
| OXY240524C00076000 | 2024-04-29 11:10AM EDT | 76.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 14 | 30.76% |
| OXY240524C00077000 | 2024-04-22 1:17PM EDT | 77.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | 20 | 29 | 31.45% |
| OXY240524C00078000 | 2024-04-05 3:08PM EDT | 78.00 | 0.55 | 0.06 | 0.09 | 0.00 | - | 4 | 4 | 33.01% |
| OXY240524C00080000 | 2024-04-19 9:49AM EDT | 80.00 | 0.21 | 0.04 | 0.06 | 0.00 | - | 1 | 43 | 34.96% |
| OXY240524C00085000 | 2024-04-08 10:02AM EDT | 85.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 15 | 0 | 40.23% |
| OXY240524C00090000 | 2024-04-12 2:22PM EDT | 90.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 6 | 6 | 53.52% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524P00055000 | 2024-04-30 11:19AM EDT | 55.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 10 | 5 | 38.09% |
| OXY240524P00056000 | 2024-04-19 2:53PM EDT | 56.00 | 0.15 | 0.05 | 0.07 | 0.00 | - | 2 | 5 | 36.13% |
| OXY240524P00057000 | 2024-04-05 11:55AM EDT | 57.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 4 | 4 | 34.57% |
| OXY240524P00058000 | 2024-04-24 12:17PM EDT | 58.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 10 | 64 | 32.62% |
| OXY240524P00059000 | 2024-04-24 12:23PM EDT | 59.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 8 | 44 | 31.45% |
| OXY240524P00060000 | 2024-04-30 1:36PM EDT | 60.00 | 0.21 | 0.17 | 0.19 | +0.04 | +23.53% | 41 | 385 | 29.69% |
| OXY240524P00061000 | 2024-04-30 1:25PM EDT | 61.00 | 0.29 | 0.24 | 0.26 | +0.02 | +7.41% | 2 | 43 | 28.47% |
| OXY240524P00062000 | 2024-04-30 9:57AM EDT | 62.00 | 0.28 | 0.34 | 0.36 | +0.04 | +16.67% | 50 | 415 | 27.39% |
| OXY240524P00063000 | 2024-04-30 12:52PM EDT | 63.00 | 0.59 | 0.49 | 0.51 | +0.27 | +84.37% | 63 | 199 | 26.61% |
| OXY240524P00064000 | 2024-04-30 1:36PM EDT | 64.00 | 0.80 | 0.69 | 0.72 | +0.18 | +29.03% | 47 | 121 | 25.95% |
| OXY240524P00065000 | 2024-04-30 1:42PM EDT | 65.00 | 1.04 | 0.97 | 1.01 | +0.40 | +62.50% | 7 | 218 | 25.51% |
| OXY240524P00066000 | 2024-04-30 1:37PM EDT | 66.00 | 1.45 | 1.34 | 1.37 | +0.43 | +42.16% | 4 | 31 | 24.93% |
| OXY240524P00067000 | 2024-04-30 9:36AM EDT | 67.00 | 1.42 | 1.77 | 1.81 | +0.11 | +8.40% | 6 | 86 | 24.24% |
| OXY240524P00068000 | 2024-04-25 2:20PM EDT | 68.00 | 1.96 | 2.33 | 2.36 | 0.00 | - | 10 | 42 | 23.80% |
| OXY240524P00069000 | 2024-04-30 11:42AM EDT | 69.00 | 2.88 | 2.93 | 3.00 | +0.64 | +28.57% | 1 | 37 | 23.29% |
| OXY240524P00070000 | 2024-04-19 1:10PM EDT | 70.00 | 3.90 | 3.60 | 3.75 | 0.00 | - | 10 | 21 | 23.24% |
| OXY240524P00071000 | 2024-04-30 11:52AM EDT | 71.00 | 4.50 | 4.40 | 4.50 | -0.19 | -4.05% | 1 | 1 | 21.49% |
| OXY240524P00072000 | 2024-04-26 12:06PM EDT | 72.00 | 4.75 | 5.25 | 5.35 | 0.00 | - | 4 | 2 | 19.92% |
| OXY240524P00074000 | 2024-04-11 12:27PM EDT | 74.00 | 5.70 | 7.05 | 7.20 | 0.00 | - | - | 5 | 0.00% |
| OXY240524P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 9.00 | 7.85 | 8.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.