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
56.578,86 -1.053,03 (-1,83%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY261218C00030000 | 2024-06-21 3:48PM EDT | 30.00 | 35.20 | 32.00 | 37.00 | +2.20 | +6.67% | 1 | 1 | 55.65% |
| OXY261218C00032500 | 2024-06-28 3:11PM EDT | 32.50 | 32.70 | 30.50 | 35.00 | +0.95 | +2.99% | 1 | 46 | 53.59% |
| OXY261218C00040000 | 2024-06-04 10:45AM EDT | 40.00 | 23.86 | 24.00 | 29.00 | 0.00 | - | 6 | 6 | 47.31% |
| OXY261218C00042500 | 2024-06-27 3:10PM EDT | 42.50 | 25.10 | 22.00 | 27.00 | 0.00 | - | 38 | 40 | 45.20% |
| OXY261218C00045000 | 2024-06-05 11:38AM EDT | 45.00 | 19.78 | 20.50 | 25.50 | 0.00 | - | - | 1 | 44.87% |
| OXY261218C00047500 | 2024-06-06 9:40AM EDT | 47.50 | 18.68 | 18.50 | 21.70 | 0.00 | - | - | 15 | 36.53% |
| OXY261218C00050000 | 2024-06-25 10:36AM EDT | 50.00 | 20.40 | 17.00 | 21.90 | 0.00 | - | 1 | 127 | 41.68% |
| OXY261218C00052500 | 2024-06-03 3:55PM EDT | 52.50 | 16.85 | 15.50 | 20.50 | 0.00 | - | 3 | 5 | 41.18% |
| OXY261218C00055000 | 2024-06-24 10:24AM EDT | 55.00 | 16.85 | 14.00 | 19.00 | 0.00 | - | 5 | 37 | 40.23% |
| OXY261218C00057500 | 2024-06-28 9:50AM EDT | 57.50 | 15.15 | 14.50 | 16.15 | -0.23 | -1.50% | 1 | 9 | 35.36% |
| OXY261218C00060000 | 2024-06-28 9:30AM EDT | 60.00 | 13.75 | 11.00 | 15.00 | +0.33 | +2.46% | 1 | 153 | 35.23% |
| OXY261218C00062500 | 2024-06-28 9:59AM EDT | 62.50 | 12.35 | 11.00 | 15.00 | +0.15 | +1.23% | 1 | 24 | 37.95% |
| OXY261218C00065000 | 2024-06-26 12:22PM EDT | 65.00 | 12.00 | 10.00 | 13.50 | 0.00 | - | 10 | 132 | 36.49% |
| OXY261218C00067500 | 2024-06-25 12:30PM EDT | 67.50 | 10.50 | 7.50 | 12.50 | 0.00 | - | 18 | 24 | 36.20% |
| OXY261218C00070000 | 2024-06-25 11:12AM EDT | 70.00 | 9.20 | 7.90 | 10.15 | -0.45 | -4.66% | 1 | 38 | 32.34% |
| OXY261218C00075000 | 2024-06-27 3:46PM EDT | 75.00 | 7.20 | 6.80 | 10.00 | 0.00 | - | 1 | 32 | 35.74% |
| OXY261218C00080000 | 2024-06-27 3:56PM EDT | 80.00 | 5.70 | 4.20 | 8.50 | 0.00 | - | 23 | 54 | 35.21% |
| OXY261218C00085000 | 2024-06-20 1:49PM EDT | 85.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | 1 | 12 | 34.20% |
| OXY261218C00090000 | 2024-06-28 12:17PM EDT | 90.00 | 3.45 | 3.00 | 4.00 | -0.35 | -9.21% | 52 | 318 | 28.38% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY261218P00032500 | 2024-06-05 1:51PM EDT | 32.50 | 1.06 | 0.00 | 2.20 | 0.00 | - | - | 3 | 40.80% |
| OXY261218P00040000 | 2024-06-28 12:09PM EDT | 40.00 | 1.45 | 0.00 | 5.00 | -0.12 | -7.64% | 15 | 39 | 43.34% |
| OXY261218P00045000 | 2024-06-26 12:06PM EDT | 45.00 | 2.05 | 1.55 | 5.00 | 0.00 | - | 12 | 24 | 35.94% |
| OXY261218P00047500 | 2024-06-24 9:39AM EDT | 47.50 | 2.80 | 0.00 | 3.90 | 0.00 | - | 5 | 6 | 28.59% |
| OXY261218P00050000 | 2024-06-21 3:46PM EDT | 50.00 | 3.90 | 1.00 | 3.75 | 0.00 | - | 2 | 13 | 25.01% |
| OXY261218P00052500 | 2024-06-25 1:33PM EDT | 52.50 | 4.03 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 30.66% |
| OXY261218P00055000 | 2024-06-25 2:27PM EDT | 55.00 | 4.60 | 3.80 | 7.00 | 0.00 | - | 88 | 197 | 28.74% |
| OXY261218P00057500 | 2024-06-26 12:22PM EDT | 57.50 | 5.50 | 3.00 | 7.05 | 0.00 | - | 2 | 287 | 25.49% |
| OXY261218P00060000 | 2024-06-26 12:22PM EDT | 60.00 | 6.45 | 4.00 | 8.35 | 0.00 | - | 15 | 276 | 25.56% |
| OXY261218P00062500 | 2024-06-26 12:22PM EDT | 62.50 | 7.50 | 5.00 | 8.00 | 0.00 | - | 263 | 405 | 21.09% |
| OXY261218P00065000 | 2024-06-25 2:28PM EDT | 65.00 | 8.75 | 6.50 | 11.50 | 0.00 | - | 8 | 40 | 26.32% |
| OXY261218P00070000 | 2024-06-24 3:19PM EDT | 70.00 | 11.00 | 9.00 | 14.00 | 0.00 | - | 4 | 7 | 24.49% |
| OXY261218P00075000 | 2024-06-18 10:26AM EDT | 75.00 | 15.65 | 12.00 | 17.00 | 0.00 | - | - | 2 | 23.04% |
© 2024 Yahoo. Tutti i diritti riservati.