Italia markets closed
Dow Jones
38.475,11 -28,58 (-0,07%) Nasdaq
15.733,71 +37,07 (+0,24%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0697 -0,0007 (-0,06%) Bitcoin EUR
60.819,18 -1.558,95 (-2,50%) CMC Crypto 200
1.401,94 -22,16 (-1,56%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:38PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426C00049000 | 2024-04-17 12:11PM EDT | 49.00 | 17.25 | 18.05 | 18.35 | 0.00 | - | - | 1 | 125.00% |
| OXY240426C00050000 | 2024-04-22 9:34AM EDT | 50.00 | 16.31 | 17.20 | 17.35 | 0.00 | - | 1 | 3 | 118.75% |
| OXY240426C00055000 | 2024-04-24 1:15PM EDT | 55.00 | 12.23 | 12.15 | 12.55 | -0.22 | -1.77% | 2 | 2 | 81.25% |
| OXY240426C00056000 | 2024-04-19 3:43PM EDT | 56.00 | 10.72 | 11.10 | 11.35 | 0.00 | - | 1 | 1 | 75.00% |
| OXY240426C00057000 | 2024-04-22 10:19AM EDT | 57.00 | 9.90 | 10.10 | 10.35 | 0.00 | - | 3 | 5 | 68.75% |
| OXY240426C00058000 | 2024-04-18 9:40AM EDT | 58.00 | 8.20 | 9.05 | 10.30 | 0.00 | - | 1 | 5 | 127.15% |
| OXY240426C00059000 | 2024-04-16 9:41AM EDT | 59.00 | 8.20 | 8.05 | 8.35 | 0.00 | - | 6 | 13 | 56.25% |
| OXY240426C00060000 | 2024-04-23 2:08PM EDT | 60.00 | 7.44 | 7.05 | 7.35 | 0.00 | - | 1 | 34 | 50.00% |
| OXY240426C00061000 | 2024-04-24 12:01PM EDT | 61.00 | 6.31 | 5.30 | 7.30 | -0.14 | -2.17% | 43 | 143 | 136.62% |
| OXY240426C00062000 | 2024-04-24 1:07PM EDT | 62.00 | 5.23 | 5.25 | 5.40 | -0.10 | -1.88% | 4 | 135 | 53.13% |
| OXY240426C00063000 | 2024-04-24 1:16PM EDT | 63.00 | 4.34 | 4.25 | 4.45 | -0.16 | -3.56% | 59 | 256 | 51.56% |
| OXY240426C00064000 | 2024-04-24 10:57AM EDT | 64.00 | 3.33 | 3.15 | 3.40 | -0.15 | -4.31% | 1 | 1,295 | 35.94% |
| OXY240426C00065000 | 2024-04-24 11:14AM EDT | 65.00 | 2.15 | 2.30 | 2.36 | -0.03 | -1.38% | 35 | 560 | 21.09% |
| OXY240426C00066000 | 2024-04-24 1:07PM EDT | 66.00 | 1.37 | 1.39 | 1.46 | -0.25 | -15.43% | 90 | 864 | 22.46% |
| OXY240426C00067000 | 2024-04-24 1:15PM EDT | 67.00 | 0.71 | 0.69 | 0.70 | -0.18 | -20.22% | 2,650 | 2,127 | 20.95% |
| OXY240426C00068000 | 2024-04-24 1:17PM EDT | 68.00 | 0.27 | 0.25 | 0.27 | -0.15 | -35.71% | 1,298 | 2,726 | 21.88% |
| OXY240426C00069000 | 2024-04-24 1:21PM EDT | 69.00 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 1,239 | 2,486 | 23.34% |
| OXY240426C00070000 | 2024-04-24 12:38PM EDT | 70.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 525 | 2,269 | 25.39% |
| OXY240426C00071000 | 2024-04-24 12:16PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.02 | -50.00% | 180 | 4,768 | 30.47% |
| OXY240426C00072000 | 2024-04-24 10:23AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 402 | 1,507 | 33.59% |
| OXY240426C00073000 | 2024-04-23 3:00PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 865 | 46.09% |
| OXY240426C00074000 | 2024-04-23 3:40PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,164 | 45.31% |
| OXY240426C00075000 | 2024-04-24 11:05AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,801 | 50.00% |
| OXY240426C00076000 | 2024-04-19 9:30AM EDT | 76.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 51.56% |
| OXY240426C00077000 | 2024-04-19 1:18PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 1,020 | 64.06% |
| OXY240426C00078000 | 2024-04-22 12:35PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 583 | 60.94% |
| OXY240426C00079000 | 2024-04-19 9:35AM EDT | 79.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 16 | 134 | 153.32% |
| OXY240426C00080000 | 2024-04-19 11:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 70.31% |
| OXY240426C00081000 | 2024-04-12 11:54AM EDT | 81.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 4 | 4 | 169.24% |
| OXY240426C00085000 | 2024-04-15 3:56PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 112 | 147 | 93.75% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426P00045000 | 2024-03-15 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 193.75% |
| OXY240426P00050000 | 2024-04-15 11:55AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 132.81% |
| OXY240426P00052000 | 2024-04-10 10:31AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 117.19% |
| OXY240426P00053000 | 2024-04-02 10:25AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 109.38% |
| OXY240426P00054000 | 2024-04-16 3:33PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 265 | 101.56% |
| OXY240426P00055000 | 2024-04-10 9:41AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 299 | 93.75% |
| OXY240426P00056000 | 2024-04-19 9:55AM EDT | 56.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 364 | 82.81% |
| OXY240426P00057000 | 2024-04-17 10:10AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 297 | 79.69% |
| OXY240426P00058000 | 2024-04-19 3:28PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 52 | 71.88% |
| OXY240426P00059000 | 2024-04-22 10:26AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 67 | 152 | 64.06% |
| OXY240426P00060000 | 2024-04-23 11:54AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 423 | 50.00% |
| OXY240426P00061000 | 2024-04-24 12:06PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 236 | 46.88% |
| OXY240426P00062000 | 2024-04-23 12:19PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 550 | 44.53% |
| OXY240426P00063000 | 2024-04-24 12:45PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 5,023 | 37.50% |
| OXY240426P00064000 | 2024-04-24 11:05AM EDT | 64.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 617 | 10,170 | 32.03% |
| OXY240426P00065000 | 2024-04-24 12:51PM EDT | 65.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 357 | 3,487 | 26.56% |
| OXY240426P00066000 | 2024-04-24 1:17PM EDT | 66.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 750 | 4,135 | 24.12% |
| OXY240426P00067000 | 2024-04-24 1:07PM EDT | 67.00 | 0.44 | 0.40 | 0.42 | -0.03 | -6.38% | 246 | 906 | 23.73% |
| OXY240426P00068000 | 2024-04-24 1:16PM EDT | 68.00 | 0.95 | 0.95 | 0.97 | -0.03 | -3.06% | 182 | 771 | 23.93% |
| OXY240426P00069000 | 2024-04-22 3:28PM EDT | 69.00 | 1.85 | 1.76 | 1.82 | 0.00 | - | 78 | 419 | 28.52% |
| OXY240426P00070000 | 2024-04-24 12:07PM EDT | 70.00 | 2.75 | 2.70 | 3.00 | +0.17 | +6.59% | 5 | 203 | 50.29% |
| OXY240426P00071000 | 2024-04-19 10:09AM EDT | 71.00 | 3.81 | 3.65 | 3.85 | 0.00 | - | 6 | 41 | 50.59% |
| OXY240426P00072000 | 2024-04-18 1:15PM EDT | 72.00 | 6.00 | 4.65 | 4.95 | 0.00 | - | 2 | 19 | 55.08% |
| OXY240426P00073000 | 2024-04-17 12:11PM EDT | 73.00 | 6.85 | 5.70 | 5.85 | 0.00 | - | 1 | 8 | 60.55% |
| OXY240426P00074000 | 2024-04-17 12:11PM EDT | 74.00 | 7.85 | 6.65 | 6.90 | 0.00 | - | - | 0 | 67.97% |
| OXY240426P00075000 | 2024-04-17 3:34PM EDT | 75.00 | 8.95 | 7.65 | 7.80 | 0.00 | - | 77 | 0 | 67.58% |
| OXY240426P00076000 | 2024-04-16 1:54PM EDT | 76.00 | 9.50 | 8.65 | 9.00 | 0.00 | - | - | 0 | 89.06% |
| OXY240426P00077000 | 2024-04-17 2:22PM EDT | 77.00 | 10.65 | 9.65 | 10.00 | 0.00 | - | 170 | 0 | 96.29% |
| OXY240426P00078000 | 2024-04-16 1:54PM EDT | 78.00 | 11.50 | 10.65 | 11.00 | 0.00 | - | - | 0 | 103.32% |
| OXY240426P00079000 | 2024-04-16 11:12AM EDT | 79.00 | 12.65 | 11.55 | 11.85 | 0.00 | - | - | 0 | 86.72% |
| OXY240426P00080000 | 2024-04-17 1:57PM EDT | 80.00 | 13.85 | 12.65 | 13.00 | 0.00 | - | - | 0 | 116.80% |
| OXY240426P00081000 | 2024-04-16 9:49AM EDT | 81.00 | 13.85 | 13.70 | 13.95 | 0.00 | - | - | 0 | 123.44% |
| OXY240426P00085000 | 2024-04-16 1:54PM EDT | 85.00 | 18.50 | 17.70 | 18.00 | 0.00 | - | - | 0 | 151.95% |
© 2024 Yahoo. Tutti i diritti riservati.