Italia markets open in 6 hours 47 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 0,00 (0,00%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
54.425,13 -2.236,06 (-3,95%) CMC Crypto 200
1.278,42 -60,65 (-4,53%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117C00030000 | 2024-04-23 3:06PM EDT | 30.00 | 37.96 | 34.70 | 35.60 | 0.00 | - | 26 | 9,346 | 61.47% |
| OXY250117C00032500 | 2024-02-20 1:53PM EDT | 32.50 | 28.10 | 30.15 | 34.50 | 0.00 | - | 1 | 300 | 81.32% |
| OXY250117C00035000 | 2024-03-20 10:29AM EDT | 35.00 | 30.00 | 30.50 | 34.90 | 0.00 | - | 10 | 248 | 81.45% |
| OXY250117C00037500 | 2024-04-24 3:48PM EDT | 37.50 | 31.00 | 27.60 | 28.50 | 0.00 | - | 2 | 322 | 51.73% |
| OXY250117C00040000 | 2024-04-15 10:25AM EDT | 40.00 | 30.10 | 24.30 | 26.25 | 0.00 | - | 3 | 524 | 54.57% |
| OXY250117C00042500 | 2024-04-29 2:05PM EDT | 42.50 | 26.95 | 22.95 | 23.75 | 0.00 | - | 1 | 349 | 49.30% |
| OXY250117C00045000 | 2024-04-25 11:34AM EDT | 45.00 | 24.00 | 20.70 | 21.55 | 0.00 | - | 1 | 503 | 46.90% |
| OXY250117C00047500 | 2024-04-09 2:52PM EDT | 47.50 | 22.75 | 18.45 | 19.35 | 0.00 | - | 1 | 843 | 44.26% |
| OXY250117C00050000 | 2024-05-01 3:02PM EDT | 50.00 | 16.85 | 16.45 | 17.45 | -1.75 | -9.41% | 8 | 1,579 | 43.45% |
| OXY250117C00052500 | 2024-04-30 11:42AM EDT | 52.50 | 17.00 | 14.30 | 15.20 | 0.00 | - | 5 | 351 | 39.93% |
| OXY250117C00055000 | 2024-05-01 10:53AM EDT | 55.00 | 13.10 | 12.25 | 13.35 | -1.75 | -11.78% | 5 | 1,623 | 38.56% |
| OXY250117C00057500 | 2024-04-29 3:47PM EDT | 57.50 | 14.10 | 10.70 | 11.10 | 0.00 | - | 62 | 1,047 | 34.61% |
| OXY250117C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 9.06 | 8.80 | 9.45 | -2.59 | -22.23% | 7 | 7,178 | 33.47% |
| OXY250117C00062500 | 2024-04-30 10:06AM EDT | 62.50 | 9.85 | 5.55 | 7.75 | 0.00 | - | 20 | 6,477 | 31.51% |
| OXY250117C00065000 | 2024-05-01 12:27PM EDT | 65.00 | 6.19 | 6.10 | 6.40 | -1.36 | -18.01% | 19 | 3,254 | 30.63% |
| OXY250117C00067500 | 2024-05-01 12:28PM EDT | 67.50 | 5.03 | 5.05 | 5.20 | -1.52 | -23.21% | 51 | 3,703 | 29.79% |
| OXY250117C00070000 | 2024-05-01 3:37PM EDT | 70.00 | 4.05 | 3.70 | 6.00 | -1.10 | -21.36% | 260 | 4,774 | 37.60% |
| OXY250117C00072500 | 2024-05-01 2:32PM EDT | 72.50 | 3.05 | 3.15 | 3.35 | -1.25 | -29.07% | 19 | 4,592 | 28.71% |
| OXY250117C00075000 | 2024-05-01 1:19PM EDT | 75.00 | 2.48 | 2.32 | 2.78 | -0.77 | -23.69% | 78 | 7,584 | 28.99% |
| OXY250117C00077500 | 2024-05-01 2:55PM EDT | 77.50 | 1.97 | 1.75 | 2.20 | -0.81 | -29.14% | 32 | 2,884 | 28.68% |
| OXY250117C00080000 | 2024-05-01 3:53PM EDT | 80.00 | 1.54 | 1.44 | 1.74 | -0.46 | -23.00% | 45 | 7,779 | 28.49% |
| OXY250117C00082500 | 2024-05-01 2:56PM EDT | 82.50 | 1.16 | 1.11 | 1.38 | -0.53 | -31.36% | 22 | 1,672 | 28.42% |
| OXY250117C00085000 | 2024-05-01 12:50PM EDT | 85.00 | 0.84 | 0.70 | 1.34 | -0.38 | -31.15% | 40 | 3,759 | 30.25% |
| OXY250117C00090000 | 2024-05-01 11:30AM EDT | 90.00 | 0.50 | 0.50 | 0.57 | -0.48 | -48.98% | 1 | 2,098 | 27.20% |
| OXY250117C00095000 | 2024-04-29 2:48PM EDT | 95.00 | 0.58 | 0.30 | 0.34 | 0.00 | - | 43 | 2,634 | 27.22% |
| OXY250117C00100000 | 2024-05-01 2:32PM EDT | 100.00 | 0.20 | 0.03 | 0.43 | -0.08 | -28.57% | 53 | 4,321 | 31.35% |
| OXY250117C00105000 | 2024-04-22 1:27PM EDT | 105.00 | 0.27 | 0.12 | 0.17 | 0.00 | - | 1 | 512 | 28.86% |
| OXY250117C00110000 | 2024-05-01 1:45PM EDT | 110.00 | 0.12 | 0.08 | 0.13 | -0.02 | -14.29% | 200 | 3,970 | 29.83% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117P00030000 | 2024-04-24 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,181 | 42.97% |
| OXY250117P00032500 | 2024-04-16 2:02PM EDT | 32.50 | 0.05 | 0.01 | 0.28 | 0.00 | - | 5 | 3,114 | 46.09% |
| OXY250117P00035000 | 2024-04-23 1:56PM EDT | 35.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 10 | 1,653 | 36.43% |
| OXY250117P00037500 | 2024-04-15 1:38PM EDT | 37.50 | 0.14 | 0.12 | 0.17 | 0.00 | - | 17 | 2,458 | 34.28% |
| OXY250117P00040000 | 2024-05-01 10:21AM EDT | 40.00 | 0.20 | 0.19 | 0.26 | +0.02 | +11.11% | 2 | 10,692 | 33.20% |
| OXY250117P00042500 | 2024-04-30 2:30PM EDT | 42.50 | 0.25 | 0.29 | 0.36 | 0.00 | - | 3 | 3,028 | 31.69% |
| OXY250117P00045000 | 2024-04-30 1:20PM EDT | 45.00 | 0.45 | 0.27 | 0.51 | +0.09 | +25.00% | 5 | 12,663 | 30.45% |
| OXY250117P00047500 | 2024-05-01 1:51PM EDT | 47.50 | 0.73 | 0.63 | 0.70 | +0.23 | +46.00% | 5 | 6,611 | 29.10% |
| OXY250117P00050000 | 2024-05-01 12:19PM EDT | 50.00 | 0.99 | 0.88 | 0.97 | +0.30 | +43.48% | 4 | 12,698 | 28.00% |
| OXY250117P00052500 | 2024-05-01 1:32PM EDT | 52.50 | 1.37 | 1.07 | 1.32 | +0.37 | +37.00% | 165 | 8,607 | 26.91% |
| OXY250117P00055000 | 2024-05-01 1:53PM EDT | 55.00 | 1.86 | 1.65 | 1.76 | +0.48 | +34.78% | 14 | 21,492 | 25.76% |
| OXY250117P00057500 | 2024-05-01 2:05PM EDT | 57.50 | 2.46 | 2.10 | 2.55 | +0.63 | +34.43% | 5 | 28,564 | 25.94% |
| OXY250117P00060000 | 2024-05-01 3:14PM EDT | 60.00 | 3.05 | 2.84 | 3.20 | +0.40 | +15.09% | 42 | 23,653 | 24.45% |
| OXY250117P00062500 | 2024-04-30 11:18AM EDT | 62.50 | 3.15 | 3.85 | 4.05 | 0.00 | - | 2 | 2,990 | 23.23% |
| OXY250117P00065000 | 2024-05-01 2:06PM EDT | 65.00 | 5.36 | 4.95 | 5.20 | +1.56 | +41.05% | 50 | 2,699 | 22.58% |
| OXY250117P00067500 | 2024-05-01 2:08PM EDT | 67.50 | 6.70 | 6.25 | 6.85 | +1.40 | +26.42% | 145 | 2,393 | 23.34% |
| OXY250117P00070000 | 2024-05-01 12:27PM EDT | 70.00 | 8.09 | 7.70 | 8.00 | +1.71 | +26.80% | 8 | 1,917 | 20.84% |
| OXY250117P00072500 | 2024-04-23 10:14AM EDT | 72.50 | 8.25 | 9.30 | 10.70 | 0.00 | - | 13 | 1,182 | 25.24% |
| OXY250117P00075000 | 2024-04-30 12:19PM EDT | 75.00 | 9.70 | 11.00 | 12.00 | 0.00 | - | 3 | 833 | 21.67% |
| OXY250117P00077500 | 2024-04-29 2:08PM EDT | 77.50 | 10.74 | 12.90 | 14.10 | 0.00 | - | 1 | 100 | 21.61% |
| OXY250117P00080000 | 2024-04-04 12:19PM EDT | 80.00 | 13.30 | 15.15 | 16.30 | 0.00 | - | 1 | 6 | 21.56% |
| OXY250117P00082500 | 2024-04-09 9:56AM EDT | 82.50 | 14.50 | 17.70 | 18.65 | 0.00 | - | 332 | 317 | 22.24% |
| OXY250117P00085000 | 2023-09-27 2:56PM EDT | 85.00 | 20.35 | 23.20 | 23.85 | 0.00 | - | 10 | 10 | 42.32% |
| OXY250117P00090000 | 2024-03-01 4:54PM EDT | 90.00 | 28.68 | 23.40 | 26.75 | 0.00 | - | 1 | 0 | 33.11% |
| OXY250117P00095000 | 2023-05-05 2:23PM EDT | 95.00 | 34.36 | 34.85 | 36.55 | 0.00 | - | 16 | 289 | 60.90% |
| OXY250117P00100000 | 2023-04-17 11:56AM EDT | 100.00 | 36.75 | 40.25 | 41.85 | 0.00 | - | 2 | 0 | 66.63% |
| OXY250117P00105000 | 2023-04-17 11:23AM EDT | 105.00 | 41.70 | 45.10 | 47.10 | 0.00 | - | - | 0 | 70.51% |
| OXY250117P00110000 | 2023-03-06 1:26PM EDT | 110.00 | 48.25 | 45.00 | 47.80 | 0.00 | - | 4 | 0 | 54.05% |
© 2024 Yahoo. Tutti i diritti riservati.