Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.049,26 +145,97 (+0,39%) Gold
2.311,20 +0,20 (+0,01%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.128,64 +1.840,29 (+3,45%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 37.96 | 33.90 | 34.80 | 0.00 | - | 2 | 37 | 191.41% |
| OXY240517C00032500 | 2023-12-08 11:44AM EDT | 32.50 | 24.95 | 25.70 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| OXY240517C00035000 | 2023-12-01 11:15AM EDT | 35.00 | 24.90 | 24.90 | 25.70 | 0.00 | - | 13 | 13 | 0.00% |
| OXY240517C00037500 | 2024-03-25 10:50AM EDT | 37.50 | 27.45 | 28.50 | 31.80 | 0.00 | - | 2 | 13 | 293.65% |
| OXY240517C00040000 | 2024-04-24 2:06PM EDT | 40.00 | 27.70 | 24.35 | 24.50 | 0.00 | - | 1 | 16 | 0.00% |
| OXY240517C00042500 | 2024-05-01 9:52AM EDT | 42.50 | 23.25 | 21.80 | 22.00 | 0.00 | - | 3 | 15 | 0.00% |
| OXY240517C00045000 | 2024-03-13 11:23AM EDT | 45.00 | 17.54 | 25.35 | 26.75 | 0.00 | - | 1 | 5 | 317.77% |
| OXY240517C00047500 | 2024-04-08 1:40PM EDT | 47.50 | 21.70 | 16.80 | 17.00 | 0.00 | - | 41 | 84 | 0.00% |
| OXY240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 14.92 | 14.30 | 14.50 | -3.23 | -17.80% | 1 | 213 | 0.00% |
| OXY240517C00052500 | 2024-05-01 9:57AM EDT | 52.50 | 13.23 | 11.85 | 12.05 | 0.00 | - | 5 | 375 | 0.00% |
| OXY240517C00055000 | 2024-05-02 9:35AM EDT | 55.00 | 10.38 | 9.40 | 9.55 | +0.11 | +1.07% | 2 | 1,051 | 0.00% |
| OXY240517C00057500 | 2024-05-02 9:51AM EDT | 57.50 | 7.37 | 6.95 | 7.05 | -2.48 | -25.18% | 3 | 3,113 | 0.00% |
| OXY240517C00059000 | 2024-05-01 11:41AM EDT | 59.00 | 5.70 | 5.55 | 5.65 | 0.00 | - | 23 | 28 | 23.05% |
| OXY240517C00060000 | 2024-05-02 11:02AM EDT | 60.00 | 4.95 | 4.65 | 4.80 | +0.15 | +3.12% | 3 | 6,223 | 28.22% |
| OXY240517C00061000 | 2024-05-01 10:00AM EDT | 61.00 | 4.91 | 3.80 | 3.90 | 0.00 | - | 4 | 12 | 26.95% |
| OXY240517C00062000 | 2024-05-01 1:54PM EDT | 62.00 | 2.94 | 3.05 | 3.15 | 0.00 | - | 27 | 76 | 28.22% |
| OXY240517C00062500 | 2024-05-02 12:04PM EDT | 62.50 | 2.83 | 2.74 | 2.78 | -0.17 | -5.67% | 34 | 8,898 | 28.08% |
| OXY240517C00063000 | 2024-05-02 10:22AM EDT | 63.00 | 2.58 | 2.42 | 2.45 | -0.03 | -1.15% | 18 | 81 | 28.27% |
| OXY240517C00064000 | 2024-05-02 12:10PM EDT | 64.00 | 1.87 | 1.84 | 1.87 | -0.04 | -2.09% | 232 | 185 | 28.71% |
| OXY240517C00065000 | 2024-05-02 12:23PM EDT | 65.00 | 1.35 | 1.36 | 1.38 | -0.13 | -8.78% | 694 | 8,893 | 28.91% |
| OXY240517C00066000 | 2024-05-02 12:14PM EDT | 66.00 | 0.98 | 0.96 | 0.98 | -0.03 | -2.97% | 88 | 278 | 28.91% |
| OXY240517C00067000 | 2024-05-02 11:52AM EDT | 67.00 | 0.71 | 0.66 | 0.69 | +0.03 | +4.41% | 19 | 545 | 29.30% |
| OXY240517C00067500 | 2024-05-02 11:59AM EDT | 67.50 | 0.57 | 0.54 | 0.57 | -0.01 | -1.72% | 44 | 6,472 | 29.35% |
| OXY240517C00068000 | 2024-05-02 11:52AM EDT | 68.00 | 0.48 | 0.44 | 0.47 | -0.01 | -2.04% | 6 | 500 | 29.49% |
| OXY240517C00069000 | 2024-05-02 11:20AM EDT | 69.00 | 0.32 | 0.30 | 0.32 | -0.02 | -5.88% | 34 | 921 | 29.98% |
| OXY240517C00070000 | 2024-05-02 12:23PM EDT | 70.00 | 0.22 | 0.20 | 0.21 | -0.01 | -4.35% | 46 | 13,859 | 30.27% |
| OXY240517C00071000 | 2024-05-02 10:53AM EDT | 71.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 1 | 344 | 31.84% |
| OXY240517C00072000 | 2024-05-02 12:08PM EDT | 72.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 122 | 33.11% |
| OXY240517C00072500 | 2024-05-02 10:56AM EDT | 72.50 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 7 | 4,529 | 33.40% |
| OXY240517C00073000 | 2024-04-30 1:58PM EDT | 73.00 | 0.21 | 0.07 | 0.09 | 0.00 | - | 5 | 177 | 34.28% |
| OXY240517C00074000 | 2024-05-01 3:22PM EDT | 74.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 77 | 35.55% |
| OXY240517C00075000 | 2024-05-01 3:22PM EDT | 75.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 181 | 6,671 | 36.33% |
| OXY240517C00076000 | 2024-04-29 3:08PM EDT | 76.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 1 | 10 | 39.06% |
| OXY240517C00077000 | 2024-04-30 3:44PM EDT | 77.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 25 | 71 | 40.23% |
| OXY240517C00077500 | 2024-04-30 2:54PM EDT | 77.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 483 | 41.41% |
| OXY240517C00078000 | 2024-04-29 1:56PM EDT | 78.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 3 | 5 | 42.58% |
| OXY240517C00080000 | 2024-05-01 11:19AM EDT | 80.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 2 | 2,954 | 68.75% |
| OXY240517C00085000 | 2024-04-26 2:48PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 212 | 1,324 | 55.08% |
| OXY240517C00090000 | 2024-04-19 10:57AM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 281 | 63.28% |
| OXY240517C00095000 | 2024-04-29 1:10PM EDT | 95.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 161 | 81.64% |
| OXY240517C00100000 | 2024-04-19 1:12PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 349 | 80.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517P00030000 | 2024-03-22 3:34PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,600 | 1,605 | 166.80% |
| OXY240517P00032500 | 2024-03-22 1:31PM EDT | 32.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 275 | 279 | 144.53% |
| OXY240517P00035000 | 2024-03-22 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 200 | 343 | 130.47% |
| OXY240517P00037500 | 2024-03-22 12:38PM EDT | 37.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 975 | 1,424 | 117.19% |
| OXY240517P00040000 | 2024-04-23 9:56AM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 805 | 100.00% |
| OXY240517P00042500 | 2024-04-23 9:56AM EDT | 42.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 164 | 92.58% |
| OXY240517P00045000 | 2024-05-01 11:37AM EDT | 45.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1,010 | 838 | 80.08% |
| OXY240517P00047500 | 2024-04-19 9:52AM EDT | 47.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 3,721 | 71.48% |
| OXY240517P00050000 | 2024-04-30 10:40AM EDT | 50.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 30 | 3,885 | 59.38% |
| OXY240517P00052500 | 2024-05-01 12:27PM EDT | 52.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 6,076 | 47.66% |
| OXY240517P00055000 | 2024-05-01 3:31PM EDT | 55.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 41 | 4,799 | 41.02% |
| OXY240517P00056000 | 2024-05-01 11:33AM EDT | 56.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 10 | 38.09% |
| OXY240517P00057000 | 2024-05-01 9:45AM EDT | 57.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 21 | 35.94% |
| OXY240517P00057500 | 2024-05-01 3:43PM EDT | 57.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 17 | 16,107 | 35.35% |
| OXY240517P00058000 | 2024-05-02 12:08PM EDT | 58.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 12 | 6 | 34.47% |
| OXY240517P00059000 | 2024-05-01 3:10PM EDT | 59.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 10 | 1,031 | 33.11% |
| OXY240517P00060000 | 2024-05-02 11:02AM EDT | 60.00 | 0.26 | 0.27 | 0.29 | -0.04 | -13.33% | 7 | 14,023 | 32.23% |
| OXY240517P00061000 | 2024-05-02 12:00PM EDT | 61.00 | 0.43 | 0.43 | 0.45 | -0.09 | -17.31% | 274 | 52 | 31.89% |
| OXY240517P00062000 | 2024-05-02 9:33AM EDT | 62.00 | 0.47 | 0.66 | 0.69 | -0.22 | -31.88% | 6 | 933 | 31.89% |
| OXY240517P00062500 | 2024-05-02 12:15PM EDT | 62.50 | 0.83 | 0.83 | 0.85 | -0.01 | -1.19% | 39 | 6,639 | 32.08% |
| OXY240517P00063000 | 2024-05-02 12:10PM EDT | 63.00 | 1.00 | 1.00 | 1.02 | -0.01 | -0.99% | 29 | 157 | 32.03% |
| OXY240517P00064000 | 2024-05-02 12:03PM EDT | 64.00 | 1.38 | 1.42 | 1.44 | -0.01 | -0.72% | 18 | 315 | 32.23% |
| OXY240517P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 1.90 | 1.94 | 1.96 | +0.13 | +7.34% | 301 | 13,135 | 32.52% |
| OXY240517P00066000 | 2024-05-02 10:53AM EDT | 66.00 | 2.50 | 2.54 | 2.58 | +0.03 | +1.21% | 80 | 428 | 33.06% |
| OXY240517P00067000 | 2024-05-02 12:10PM EDT | 67.00 | 3.25 | 3.20 | 3.30 | +0.10 | +3.17% | 74 | 436 | 34.03% |
| OXY240517P00067500 | 2024-05-02 11:20AM EDT | 67.50 | 3.59 | 3.60 | 3.70 | +0.09 | +2.57% | 7 | 3,077 | 34.86% |
| OXY240517P00068000 | 2024-05-01 3:39PM EDT | 68.00 | 3.85 | 4.00 | 4.10 | -0.25 | -6.10% | 1 | 193 | 35.40% |
| OXY240517P00069000 | 2024-05-01 2:39PM EDT | 69.00 | 4.90 | 4.85 | 4.95 | 0.00 | - | 15 | 193 | 36.87% |
| OXY240517P00070000 | 2024-05-02 12:10PM EDT | 70.00 | 5.85 | 5.75 | 5.90 | -0.25 | -4.10% | 10 | 1,551 | 40.14% |
| OXY240517P00071000 | 2024-05-01 9:30AM EDT | 71.00 | 5.48 | 6.70 | 6.90 | 0.00 | - | 2 | 17 | 44.53% |
| OXY240517P00072000 | 2024-05-02 10:56AM EDT | 72.00 | 7.55 | 7.65 | 7.80 | +1.24 | +19.65% | 3 | 1 | 45.51% |
| OXY240517P00072500 | 2024-05-02 10:20AM EDT | 72.50 | 7.98 | 8.15 | 8.30 | -0.72 | -8.28% | 1 | 50 | 47.46% |
| OXY240517P00073000 | 2024-05-02 11:20AM EDT | 73.00 | 8.60 | 8.65 | 8.80 | +2.56 | +42.38% | 36 | 0 | 49.41% |
| OXY240517P00075000 | 2024-05-01 3:20PM EDT | 75.00 | 10.75 | 10.60 | 10.75 | 0.00 | - | 3,500 | 65 | 51.66% |
| OXY240517P00077500 | 2024-05-02 10:47AM EDT | 77.50 | 12.75 | 13.10 | 13.30 | +1.80 | +16.44% | 7 | 3 | 61.04% |
| OXY240517P00080000 | 2024-05-01 3:49PM EDT | 80.00 | 15.60 | 15.60 | 15.75 | 0.00 | - | 3 | 3 | 67.58% |
| OXY240517P00085000 | 2023-11-02 2:47PM EDT | 85.00 | 22.15 | 25.80 | 26.75 | 0.00 | - | - | 0 | 223.36% |
| OXY240517P00095000 | 2024-04-12 12:06PM EDT | 95.00 | 24.55 | 30.30 | 31.10 | 0.00 | - | 5 | 0 | 107.81% |
