Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.766,54 +177,38 (+0,46%) Gold
2.330,70 -18,40 (-0,78%) EUR/USD
1,0732 +0,0023 (+0,21%) Bitcoin EUR
62.034,17 +6,66 (+0,01%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 10.61 | 10.15 | 10.35 | 0.00 | - | 6 | 0 | 59.96% |
| OXY240628C00055000 | 2024-06-11 10:32AM EDT | 55.00 | 5.65 | 5.20 | 5.40 | 0.00 | - | - | 3 | 41.99% |
| OXY240628C00057000 | 2024-06-13 9:48AM EDT | 57.00 | 3.20 | 3.30 | 3.40 | 0.00 | - | 2 | 11 | 29.49% |
| OXY240628C00058000 | 2024-06-17 1:15PM EDT | 58.00 | 2.53 | 2.39 | 2.44 | +0.68 | +36.76% | 3 | 59 | 24.27% |
| OXY240628C00059000 | 2024-06-17 1:10PM EDT | 59.00 | 1.73 | 1.61 | 1.66 | +0.46 | +36.22% | 194 | 149 | 22.90% |
| OXY240628C00060000 | 2024-06-17 1:42PM EDT | 60.00 | 1.01 | 0.97 | 1.01 | +0.10 | +10.99% | 499 | 362 | 21.58% |
| OXY240628C00061000 | 2024-06-17 1:35PM EDT | 61.00 | 0.59 | 0.53 | 0.57 | +0.09 | +18.00% | 555 | 1,058 | 21.39% |
| OXY240628C00062000 | 2024-06-17 1:42PM EDT | 62.00 | 0.29 | 0.28 | 0.31 | +0.05 | +20.00% | 363 | 1,031 | 21.92% |
| OXY240628C00063000 | 2024-06-17 1:43PM EDT | 63.00 | 0.15 | 0.14 | 0.16 | +0.06 | +75.00% | 289 | 1,305 | 22.56% |
| OXY240628C00064000 | 2024-06-17 1:41PM EDT | 64.00 | 0.08 | 0.08 | 0.09 | +0.01 | +12.50% | 831 | 3,511 | 23.83% |
| OXY240628C00065000 | 2024-06-17 1:21PM EDT | 65.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 164 | 661 | 26.76% |
| OXY240628C00066000 | 2024-06-17 1:32PM EDT | 66.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 445 | 33.20% |
| OXY240628C00067000 | 2024-06-17 1:32PM EDT | 67.00 | 0.06 | 0.02 | 0.05 | +0.04 | +200.00% | 11 | 172 | 32.62% |
| OXY240628C00068000 | 2024-06-17 9:37AM EDT | 68.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 159 | 34.77% |
| OXY240628C00069000 | 2024-06-17 9:38AM EDT | 69.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 180 | 80 | 51.66% |
| OXY240628C00070000 | 2024-06-17 9:58AM EDT | 70.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 13 | 612 | 50.49% |
| OXY240628C00071000 | 2024-06-11 10:47AM EDT | 71.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 186 | 183 | 70.41% |
| OXY240628C00072000 | 2024-06-11 10:52AM EDT | 72.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 200 | 104 | 63.67% |
| OXY240628C00073000 | 2024-06-11 1:21PM EDT | 73.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 5 | 52.73% |
| OXY240628C00075000 | 2024-05-24 9:43AM EDT | 75.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 65.82% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240628P00048000 | 2024-06-17 10:57AM EDT | 48.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 10 | 130 | 56.25% |
| OXY240628P00049000 | 2024-06-11 12:25PM EDT | 49.00 | 0.03 | 0.01 | 0.73 | 0.00 | - | - | 10 | 85.74% |
| OXY240628P00050000 | 2024-06-17 10:53AM EDT | 50.00 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 6 | 190 | 54.49% |
| OXY240628P00051000 | 2024-06-13 9:38AM EDT | 51.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 200 | 334 | 54.69% |
| OXY240628P00052000 | 2024-06-17 11:41AM EDT | 52.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 25 | 41.02% |
| OXY240628P00053000 | 2024-06-17 1:20PM EDT | 53.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 150 | 36.33% |
| OXY240628P00054000 | 2024-06-17 10:14AM EDT | 54.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 3 | 222 | 37.21% |
| OXY240628P00055000 | 2024-06-17 11:23AM EDT | 55.00 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 26 | 217 | 30.47% |
| OXY240628P00056000 | 2024-06-14 3:40PM EDT | 56.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 3 | 320 | 26.17% |
| OXY240628P00057000 | 2024-06-17 11:41AM EDT | 57.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 189 | 589 | 22.75% |
| OXY240628P00058000 | 2024-06-17 1:21PM EDT | 58.00 | 0.18 | 0.18 | 0.21 | -0.12 | -40.00% | 1,988 | 6,941 | 21.19% |
| OXY240628P00059000 | 2024-06-17 1:34PM EDT | 59.00 | 0.39 | 0.38 | 0.42 | -0.13 | -25.00% | 85 | 5,896 | 20.31% |
| OXY240628P00060000 | 2024-06-17 1:32PM EDT | 60.00 | 0.75 | 0.75 | 0.78 | -0.21 | -21.87% | 100 | 918 | 19.53% |
| OXY240628P00061000 | 2024-06-17 11:09AM EDT | 61.00 | 1.30 | 1.32 | 1.36 | -0.40 | -23.53% | 15 | 352 | 19.68% |
| OXY240628P00062000 | 2024-06-17 12:50PM EDT | 62.00 | 2.04 | 2.03 | 2.11 | -0.46 | -18.40% | 9 | 299 | 20.07% |
| OXY240628P00063000 | 2024-06-17 1:32PM EDT | 63.00 | 2.89 | 2.92 | 2.99 | -0.66 | -18.59% | 19 | 748 | 21.19% |
| OXY240628P00064000 | 2024-06-17 1:35PM EDT | 64.00 | 3.84 | 3.85 | 3.95 | +0.06 | +1.59% | 78 | 738 | 23.83% |
| OXY240628P00065000 | 2024-06-17 11:10AM EDT | 65.00 | 5.30 | 4.75 | 4.95 | -0.10 | -1.85% | 1 | 23 | 28.22% |
| OXY240628P00066000 | 2024-06-11 12:33PM EDT | 66.00 | 5.58 | 5.75 | 5.95 | 0.00 | - | 3 | 1 | 32.42% |
| OXY240628P00067000 | 2024-05-30 12:06PM EDT | 67.00 | 5.81 | 6.70 | 6.95 | 0.00 | - | 20 | 0 | 36.52% |
| OXY240628P00068000 | 2024-06-03 11:02AM EDT | 68.00 | 7.20 | 7.65 | 8.10 | 0.00 | - | 1 | 0 | 50.29% |
