Deutsche Märkte schließen in 1 Stunde 23 Minute
DAX
17.933,94 +1,77 (+0,01%) Euro Stoxx 50
4.906,08 -15,14 (-0,31%) Dow Jones 30
37.968,20 +64,91 (+0,17%) Gold
2.300,20 -10,80 (-0,47%) EUR/USD
1,0683 -0,0035 (-0,33%) Bitcoin EUR
54.913,26 +1.239,84 (+2,31%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:07AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00040000 | 2024-04-05 1:51PM EDT | 40.00 | 29.25 | 24.20 | 25.95 | 0.00 | - | 2 | 2 | 233.01% |
| OXY240510C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 13.36 | 9.55 | 10.60 | 0.00 | - | 1 | 3 | 102.25% |
| OXY240510C00056000 | 2024-05-01 11:38AM EDT | 56.00 | 8.35 | 8.60 | 9.80 | 0.00 | - | 1 | 6 | 99.17% |
| OXY240510C00057000 | 2024-04-08 10:33AM EDT | 57.00 | 12.00 | 7.60 | 8.30 | 0.00 | - | 4 | 4 | 81.05% |
| OXY240510C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 4.72 | 4.75 | 4.90 | 0.00 | - | 2 | 120 | 52.78% |
| OXY240510C00061000 | 2024-04-29 3:53PM EDT | 61.00 | 7.50 | 3.85 | 3.95 | 0.00 | - | 22 | 31 | 48.93% |
| OXY240510C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 3.10 | 3.05 | 3.20 | 0.00 | - | 33 | 116 | 47.51% |
| OXY240510C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 2.36 | 2.38 | 2.43 | 0.00 | - | 27 | 222 | 43.85% |
| OXY240510C00064000 | 2024-05-02 9:43AM EDT | 64.00 | 1.92 | 1.77 | 1.80 | +0.25 | +14.97% | 123 | 517 | 41.90% |
| OXY240510C00065000 | 2024-05-02 9:41AM EDT | 65.00 | 1.41 | 1.27 | 1.30 | +0.21 | +16.94% | 151 | 516 | 40.92% |
| OXY240510C00066000 | 2024-05-02 9:47AM EDT | 66.00 | 0.85 | 0.87 | 0.90 | +0.04 | +4.94% | 70 | 919 | 40.09% |
| OXY240510C00067000 | 2024-05-02 9:42AM EDT | 67.00 | 0.64 | 0.57 | 0.59 | +0.14 | +28.00% | 51 | 822 | 39.16% |
| OXY240510C00068000 | 2024-05-02 9:50AM EDT | 68.00 | 0.36 | 0.36 | 0.38 | +0.05 | +16.13% | 15 | 1,085 | 38.87% |
| OXY240510C00069000 | 2024-05-02 9:50AM EDT | 69.00 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 5 | 989 | 38.87% |
| OXY240510C00070000 | 2024-05-02 9:32AM EDT | 70.00 | 0.20 | 0.13 | 0.15 | +0.07 | +53.85% | 8 | 1,088 | 39.06% |
| OXY240510C00071000 | 2024-05-01 2:54PM EDT | 71.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 33 | 854 | 40.04% |
| OXY240510C00072000 | 2024-05-02 9:39AM EDT | 72.00 | 0.07 | 0.06 | 0.07 | +0.02 | +50.00% | 41 | 394 | 41.41% |
| OXY240510C00073000 | 2024-05-01 3:51PM EDT | 73.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 460 | 885 | 42.77% |
| OXY240510C00074000 | 2024-05-01 10:23AM EDT | 74.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 55 | 42.97% |
| OXY240510C00075000 | 2024-05-01 12:19PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 17 | 1,485 | 48.44% |
| OXY240510C00076000 | 2024-04-30 3:58PM EDT | 76.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 48 | 46.88% |
| OXY240510C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 175 | 61.52% |
| OXY240510C00078000 | 2024-04-17 12:13PM EDT | 78.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.26% |
| OXY240510C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 67.97% |
| OXY240510C00080000 | 2024-04-29 12:54PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 222 | 57.03% |
| OXY240510C00081000 | 2024-04-29 11:07AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 60.16% |
| OXY240510C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 70.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00040000 | 2024-04-19 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 3 | 142.58% |
| OXY240510P00052000 | 2024-04-17 11:40AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 56.25% |
| OXY240510P00053000 | 2024-04-30 1:54PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 52.34% |
| OXY240510P00054000 | 2024-05-01 12:03PM EDT | 54.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 12 | 30 | 49.22% |
| OXY240510P00055000 | 2024-05-01 10:50AM EDT | 55.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 10 | 47.66% |
| OXY240510P00056000 | 2024-04-25 12:01PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 5 | 44.53% |
| OXY240510P00057000 | 2024-05-01 11:11AM EDT | 57.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 9 | 12 | 41.21% |
| OXY240510P00058000 | 2024-05-01 11:30AM EDT | 58.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 24 | 38.48% |
| OXY240510P00059000 | 2024-05-01 1:19PM EDT | 59.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 23 | 562 | 35.94% |
| OXY240510P00060000 | 2024-05-02 9:52AM EDT | 60.00 | 0.15 | 0.14 | 0.16 | -0.08 | -25.81% | 1 | 409 | 34.08% |
| OXY240510P00061000 | 2024-05-01 3:20PM EDT | 61.00 | 0.30 | 0.25 | 0.27 | 0.00 | - | 137 | 133 | 32.91% |
| OXY240510P00062000 | 2024-05-02 9:42AM EDT | 62.00 | 0.38 | 0.42 | 0.45 | -0.12 | -24.00% | 40 | 852 | 31.98% |
| OXY240510P00063000 | 2024-05-02 9:48AM EDT | 63.00 | 0.69 | 0.69 | 0.72 | -0.03 | -4.17% | 25 | 904 | 31.10% |
| OXY240510P00064000 | 2024-05-02 9:49AM EDT | 64.00 | 1.07 | 1.06 | 1.08 | -0.05 | -4.46% | 16 | 1,690 | 29.69% |
| OXY240510P00065000 | 2024-05-02 9:50AM EDT | 65.00 | 1.57 | 1.55 | 1.58 | -0.21 | -11.80% | 2 | 997 | 28.52% |
| OXY240510P00066000 | 2024-05-01 3:23PM EDT | 66.00 | 2.32 | 2.19 | 2.22 | 0.00 | - | 95 | 1,355 | 27.44% |
| OXY240510P00067000 | 2024-05-02 9:45AM EDT | 67.00 | 2.82 | 2.64 | 2.94 | -0.38 | -11.88% | 18 | 756 | 24.32% |
| OXY240510P00068000 | 2024-05-01 2:38PM EDT | 68.00 | 4.05 | 3.60 | 3.70 | 0.00 | - | 65 | 992 | 0.00% |
| OXY240510P00069000 | 2024-05-01 10:44AM EDT | 69.00 | 4.35 | 4.50 | 4.65 | 0.00 | - | 3 | 437 | 0.00% |
| OXY240510P00070000 | 2024-05-02 9:47AM EDT | 70.00 | 5.47 | 5.40 | 5.55 | +1.05 | +23.76% | 303 | 214 | 0.00% |
| OXY240510P00071000 | 2024-04-24 12:22PM EDT | 71.00 | 4.00 | 6.35 | 7.05 | 0.00 | - | 4 | 63 | 51.37% |
| OXY240510P00072000 | 2024-04-30 9:55AM EDT | 72.00 | 4.50 | 7.25 | 7.50 | 0.00 | - | 20 | 21 | 0.00% |
| OXY240510P00073000 | 2024-05-01 3:40PM EDT | 73.00 | 8.45 | 8.25 | 8.45 | 0.00 | - | 4,117 | 15 | 0.00% |
| OXY240510P00074000 | 2024-04-30 9:45AM EDT | 74.00 | 6.06 | 9.25 | 9.45 | 0.00 | - | 1 | 0 | 0.00% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 8.36 | 10.10 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| OXY240510P00076000 | 2024-04-16 2:24PM EDT | 76.00 | 9.36 | 11.20 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| OXY240510P00077000 | 2024-04-15 9:36AM EDT | 77.00 | 8.05 | 12.25 | 12.45 | 0.00 | - | - | 0 | 0.00% |
