Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.192,56 +289,27 (+0,76%) Gold
2.316,70 +5,70 (+0,25%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.335,58 +1.442,30 (+2,68%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621C00030000 | 2024-04-25 2:14PM EDT | 30.00 | 37.85 | 34.80 | 35.25 | 0.00 | - | 2 | 228 | 103.52% |
| OXY240621C00032500 | 2024-04-09 10:04AM EDT | 32.50 | 36.50 | 32.30 | 32.75 | 0.00 | - | 2 | 86 | 93.75% |
| OXY240621C00035000 | 2024-04-19 1:59PM EDT | 35.00 | 32.02 | 29.85 | 30.30 | 0.00 | - | 1 | 132 | 89.06% |
| OXY240621C00037500 | 2024-04-04 10:48AM EDT | 37.50 | 30.90 | 27.30 | 27.85 | 0.00 | - | 1 | 57 | 80.18% |
| OXY240621C00040000 | 2024-05-02 1:11PM EDT | 40.00 | 25.00 | 24.90 | 25.35 | -0.01 | -0.04% | 2 | 518 | 75.00% |
| OXY240621C00042500 | 2024-04-18 12:46PM EDT | 42.50 | 24.05 | 22.40 | 22.75 | 0.00 | - | 1 | 61 | 64.06% |
| OXY240621C00045000 | 2024-04-30 1:14PM EDT | 45.00 | 21.75 | 19.95 | 20.30 | 0.00 | - | 9 | 537 | 59.28% |
| OXY240621C00047500 | 2024-04-12 9:32AM EDT | 47.50 | 23.50 | 17.40 | 17.75 | 0.00 | - | 8 | 216 | 56.79% |
| OXY240621C00050000 | 2024-05-01 9:40AM EDT | 50.00 | 15.55 | 14.95 | 15.30 | 0.00 | - | 4 | 21,495 | 50.78% |
| OXY240621C00052500 | 2024-05-02 10:56AM EDT | 52.50 | 12.35 | 12.60 | 12.85 | +0.67 | +5.74% | 13 | 1,301 | 44.58% |
| OXY240621C00055000 | 2024-05-02 12:19PM EDT | 55.00 | 9.65 | 10.20 | 10.40 | -1.35 | -12.27% | 6 | 1,495 | 38.14% |
| OXY240621C00057500 | 2024-05-02 9:51AM EDT | 57.50 | 7.77 | 7.85 | 8.05 | +0.55 | +7.62% | 3 | 2,629 | 33.30% |
| OXY240621C00060000 | 2024-05-02 1:56PM EDT | 60.00 | 5.80 | 5.70 | 5.85 | +0.55 | +10.68% | 50 | 4,587 | 29.54% |
| OXY240621C00062500 | 2024-05-02 9:56AM EDT | 62.50 | 3.65 | 3.90 | 4.00 | -0.17 | -4.45% | 39 | 5,833 | 27.81% |
| OXY240621C00065000 | 2024-05-02 1:56PM EDT | 65.00 | 2.50 | 2.49 | 2.51 | +0.13 | +5.49% | 143 | 12,717 | 26.54% |
| OXY240621C00067500 | 2024-05-02 1:26PM EDT | 67.50 | 1.49 | 1.45 | 1.48 | +0.16 | +12.03% | 390 | 14,940 | 26.16% |
| OXY240621C00070000 | 2024-05-02 1:51PM EDT | 70.00 | 0.80 | 0.79 | 0.81 | +0.11 | +15.94% | 605 | 10,889 | 25.95% |
| OXY240621C00072500 | 2024-05-02 12:32PM EDT | 72.50 | 0.40 | 0.41 | 0.44 | +0.05 | +14.29% | 4 | 3,619 | 26.37% |
| OXY240621C00075000 | 2024-05-02 1:44PM EDT | 75.00 | 0.24 | 0.22 | 0.24 | +0.06 | +33.33% | 9 | 7,826 | 27.05% |
| OXY240621C00077500 | 2024-05-02 10:45AM EDT | 77.50 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 1 | 1,100 | 28.13% |
| OXY240621C00080000 | 2024-05-02 12:09PM EDT | 80.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 1 | 6,176 | 30.18% |
| OXY240621C00082500 | 2024-05-02 1:54PM EDT | 82.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 32 | 1,456 | 31.06% |
| OXY240621C00085000 | 2024-05-02 1:54PM EDT | 85.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 32 | 1,976 | 33.40% |
| OXY240621C00090000 | 2024-05-02 10:52AM EDT | 90.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 20 | 3,959 | 38.09% |
| OXY240621C00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 428 | 52.93% |
| OXY240621C00100000 | 2024-05-01 10:57AM EDT | 100.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 3,314 | 50.39% |
| OXY240621C00105000 | 2024-04-17 10:57AM EDT | 105.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 619 | 57.23% |
| OXY240621C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 765 | 51.56% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621P00030000 | 2024-04-29 11:18AM EDT | 30.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 1,775 | 77.34% |
| OXY240621P00032500 | 2024-04-25 3:11PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,481 | 70.31% |
| OXY240621P00035000 | 2024-04-12 2:35PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 650 | 62.50% |
| OXY240621P00037500 | 2024-05-02 12:19PM EDT | 37.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 1,346 | 69.53% |
| OXY240621P00040000 | 2024-04-16 10:07AM EDT | 40.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 2,118 | 62.70% |
| OXY240621P00042500 | 2024-04-18 2:08PM EDT | 42.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 8 | 2,096 | 55.66% |
| OXY240621P00045000 | 2024-04-16 3:50PM EDT | 45.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 4,620 | 42.19% |
| OXY240621P00047500 | 2024-05-02 1:34PM EDT | 47.50 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 3 | 1,627 | 38.09% |
| OXY240621P00050000 | 2024-04-29 1:33PM EDT | 50.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 36,489 | 34.57% |
| OXY240621P00052500 | 2024-05-01 3:51PM EDT | 52.50 | 0.11 | 0.08 | 0.10 | 0.00 | - | 112 | 7,447 | 31.64% |
| OXY240621P00055000 | 2024-05-02 10:07AM EDT | 55.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 30 | 10,147 | 29.00% |
| OXY240621P00057500 | 2024-05-02 1:40PM EDT | 57.50 | 0.32 | 0.32 | 0.33 | -0.08 | -20.00% | 7 | 7,033 | 26.61% |
| OXY240621P00060000 | 2024-05-02 1:34PM EDT | 60.00 | 0.65 | 0.66 | 0.68 | -0.16 | -19.75% | 18 | 17,293 | 25.37% |
| OXY240621P00062500 | 2024-05-02 1:37PM EDT | 62.50 | 1.33 | 1.33 | 1.35 | -0.21 | -13.64% | 36 | 11,404 | 24.76% |
| OXY240621P00065000 | 2024-05-02 12:42PM EDT | 65.00 | 2.49 | 2.39 | 2.41 | -0.12 | -4.60% | 153 | 5,606 | 24.27% |
| OXY240621P00067500 | 2024-05-02 10:26AM EDT | 67.50 | 4.00 | 3.85 | 3.95 | -0.10 | -2.44% | 6 | 3,175 | 24.51% |
| OXY240621P00070000 | 2024-05-01 10:45AM EDT | 70.00 | 5.82 | 5.70 | 5.80 | 0.00 | - | 6 | 1,471 | 24.17% |
| OXY240621P00072500 | 2024-05-01 2:45PM EDT | 72.50 | 8.21 | 7.50 | 7.95 | 0.00 | - | 1 | 1,039 | 24.27% |
| OXY240621P00075000 | 2024-04-19 12:02PM EDT | 75.00 | 8.35 | 10.10 | 10.30 | 0.00 | - | 1 | 3 | 25.34% |
| OXY240621P00077500 | 2024-04-12 10:48AM EDT | 77.50 | 7.37 | 12.35 | 12.75 | 0.00 | - | 1 | 0 | 27.78% |
| OXY240621P00080000 | 2024-03-13 3:33PM EDT | 80.00 | 17.78 | 11.00 | 12.00 | 0.00 | - | 480 | 0 | 0.00% |
| OXY240621P00082500 | 2023-11-07 4:05PM EDT | 82.50 | 22.30 | 25.35 | 26.70 | 0.00 | - | 5 | 0 | 145.00% |
| OXY240621P00085000 | 2023-10-02 2:21PM EDT | 85.00 | 22.86 | 23.30 | 24.00 | 0.00 | - | 3 | 0 | 97.02% |
| OXY240621P00090000 | 2024-04-11 3:59PM EDT | 90.00 | 20.70 | 24.80 | 25.45 | 0.00 | - | 20 | 1 | 53.71% |
| OXY240621P00095000 | 2023-10-02 1:53PM EDT | 95.00 | 32.65 | 32.90 | 34.20 | 0.00 | - | 6 | 0 | 115.11% |
| OXY240621P00100000 | 2023-03-15 2:58PM EDT | 100.00 | 43.00 | 34.45 | 36.85 | 0.00 | - | 3 | 15 | 73.19% |
| OXY240621P00110000 | 2022-09-07 10:06AM EDT | 110.00 | 47.30 | 42.60 | 43.90 | 0.00 | - | - | 1 | 0.00% |
