Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.203,14 -1.111,14 (-1,94%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 10.61 | 11.00 | 15.15 | 0.00 | - | 6 | 0 | 214.06% |
| OXY240628C00055000 | 2024-06-26 10:40AM EDT | 55.00 | 6.90 | 6.00 | 9.90 | 0.00 | - | 2 | 3 | 396.29% |
| OXY240628C00056000 | 2024-06-21 10:20AM EDT | 56.00 | 6.47 | 5.00 | 8.55 | 0.00 | - | 5 | 5 | 331.84% |
| OXY240628C00057000 | 2024-06-27 9:30AM EDT | 57.00 | 6.30 | 4.00 | 7.55 | 0.00 | - | 1 | 18 | 303.52% |
| OXY240628C00058000 | 2024-06-28 3:30PM EDT | 58.00 | 5.07 | 3.00 | 6.70 | -0.12 | -2.31% | 26 | 74 | 289.06% |
| OXY240628C00059000 | 2024-06-28 1:11PM EDT | 59.00 | 4.38 | 2.02 | 6.00 | +0.65 | +17.43% | 82 | 306 | 285.74% |
| OXY240628C00060000 | 2024-06-28 3:40PM EDT | 60.00 | 3.04 | 1.01 | 5.00 | +0.38 | +14.29% | 51 | 329 | 254.30% |
| OXY240628C00061000 | 2024-06-28 3:34PM EDT | 61.00 | 2.12 | 0.15 | 4.10 | +0.40 | +23.26% | 189 | 1,338 | 52.15% |
| OXY240628C00062000 | 2024-06-28 3:57PM EDT | 62.00 | 0.93 | 0.80 | 1.03 | +0.17 | +22.37% | 620 | 1,294 | 12.50% |
| OXY240628C00063000 | 2024-06-28 3:59PM EDT | 63.00 | 0.02 | 0.01 | 0.05 | -0.15 | -88.24% | 3,555 | 3,938 | 2.54% |
| OXY240628C00064000 | 2024-06-28 3:16PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,142 | 9,861 | 17.19% |
| OXY240628C00065000 | 2024-06-28 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 773 | 5,017 | 30.47% |
| OXY240628C00066000 | 2024-06-28 12:56PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,109 | 42.19% |
| OXY240628C00067000 | 2024-06-27 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 50.00% |
| OXY240628C00068000 | 2024-06-28 2:29PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 226 | 59.38% |
| OXY240628C00069000 | 2024-06-26 3:59PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 404 | 68.75% |
| OXY240628C00070000 | 2024-06-28 3:04PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 763 | 78.13% |
| OXY240628C00071000 | 2024-06-24 12:39PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 50.00% |
| OXY240628C00072000 | 2024-06-24 12:21PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 139 | 118.75% |
| OXY240628C00073000 | 2024-06-25 2:16PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 115.63% |
| OXY240628C00075000 | 2024-06-24 3:59PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 497 | 501 | 134.38% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628P00048000 | 2024-06-24 10:02AM EDT | 48.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 2 | 142 | 350.39% |
| OXY240628P00049000 | 2024-06-11 12:25PM EDT | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 175.00% |
| OXY240628P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 211 | 162.50% |
| OXY240628P00051000 | 2024-06-24 9:32AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 345 | 162.50% |
| OXY240628P00052000 | 2024-06-28 3:04PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 72 | 150.00% |
| OXY240628P00053000 | 2024-06-24 1:39PM EDT | 53.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 60 | 170 | 245.70% |
| OXY240628P00054000 | 2024-06-25 10:15AM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 409 | 121.88% |
| OXY240628P00055000 | 2024-06-26 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 244 | 518 | 109.38% |
| OXY240628P00056000 | 2024-06-26 12:48PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 271 | 703 | 96.88% |
| OXY240628P00057000 | 2024-06-28 3:49PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 560 | 78.13% |
| OXY240628P00058000 | 2024-06-28 9:34AM EDT | 58.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 8,905 | 90.23% |
| OXY240628P00059000 | 2024-06-28 12:03PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 6,657 | 53.13% |
| OXY240628P00060000 | 2024-06-28 2:55PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,590 | 45.31% |
| OXY240628P00061000 | 2024-06-28 3:28PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 196 | 3,075 | 32.03% |
| OXY240628P00062000 | 2024-06-28 3:09PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 429 | 3,195 | 17.97% |
| OXY240628P00063000 | 2024-06-28 3:58PM EDT | 63.00 | 0.15 | 0.00 | 0.19 | -0.30 | -66.67% | 1,187 | 1,806 | 15.63% |
| OXY240628P00064000 | 2024-06-28 3:00PM EDT | 64.00 | 1.04 | 0.88 | 2.30 | -0.36 | -25.71% | 27 | 800 | 77.93% |
| OXY240628P00065000 | 2024-06-28 9:48AM EDT | 65.00 | 1.92 | 0.15 | 4.00 | -0.48 | -20.00% | 22 | 32 | 50.98% |
| OXY240628P00066000 | 2024-06-27 11:55AM EDT | 66.00 | 3.29 | 0.92 | 5.00 | 0.00 | - | 1 | 3 | 245.51% |
| OXY240628P00067000 | 2024-06-20 12:59PM EDT | 67.00 | 4.20 | 2.04 | 6.00 | 0.00 | - | 20 | 0 | 71.09% |
| OXY240628P00068000 | 2024-06-03 11:02AM EDT | 68.00 | 7.20 | 3.00 | 6.80 | 0.00 | - | 1 | 0 | 278.91% |
| OXY240628P00069000 | 2024-06-28 9:57AM EDT | 69.00 | 5.85 | 4.00 | 7.55 | -0.30 | -4.88% | 1 | 2 | 279.88% |
| OXY240628P00070000 | 2024-06-27 2:40PM EDT | 70.00 | 8.70 | 5.05 | 8.55 | 0.00 | - | 11 | 5 | 300.98% |
| OXY240628P00071000 | 2024-06-28 1:01PM EDT | 71.00 | 7.73 | 6.00 | 9.50 | -0.52 | -6.30% | 4 | 6 | 316.41% |
© 2024 Yahoo. Tutti i diritti riservati.