Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.278,16 +191,13 (+0,32%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240705C00055000 | 2024-06-20 11:43AM EDT | 55.00 | 7.25 | 3.90 | 8.00 | 0.00 | - | 2 | 8 | 101.61% |
| OXY240705C00056000 | 2024-06-07 1:56PM EDT | 56.00 | 4.08 | 3.00 | 7.05 | 0.00 | - | 44 | 11 | 94.04% |
| OXY240705C00057000 | 2024-06-04 2:05PM EDT | 57.00 | 3.05 | 2.00 | 6.00 | 0.00 | - | 1 | 1 | 83.84% |
| OXY240705C00058000 | 2024-06-17 12:49PM EDT | 58.00 | 2.64 | 2.08 | 3.35 | 0.00 | - | 2 | 12 | 32.28% |
| OXY240705C00059000 | 2024-06-21 3:31PM EDT | 59.00 | 2.30 | 1.78 | 2.42 | -1.50 | -39.47% | 79 | 147 | 27.20% |
| OXY240705C00060000 | 2024-06-21 3:45PM EDT | 60.00 | 1.70 | 1.16 | 1.79 | -1.10 | -39.29% | 56 | 581 | 28.08% |
| OXY240705C00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.89 | 0.74 | 1.12 | -1.20 | -57.42% | 79 | 278 | 25.24% |
| OXY240705C00062000 | 2024-06-21 3:59PM EDT | 62.00 | 0.48 | 0.46 | 0.92 | -0.91 | -65.47% | 601 | 716 | 30.13% |
| OXY240705C00063000 | 2024-06-21 3:58PM EDT | 63.00 | 0.24 | 0.23 | 0.29 | -0.65 | -73.03% | 1,073 | 735 | 21.58% |
| OXY240705C00064000 | 2024-06-21 3:59PM EDT | 64.00 | 0.13 | 0.09 | 0.14 | -0.36 | -73.47% | 446 | 1,298 | 21.58% |
| OXY240705C00065000 | 2024-06-21 3:53PM EDT | 65.00 | 0.08 | 0.06 | 0.10 | -0.20 | -71.43% | 251 | 704 | 24.12% |
| OXY240705C00066000 | 2024-06-21 3:59PM EDT | 66.00 | 0.05 | 0.00 | 0.06 | -0.15 | -75.00% | 200 | 418 | 25.39% |
| OXY240705C00067000 | 2024-06-21 3:59PM EDT | 67.00 | 0.02 | 0.02 | 0.05 | -0.14 | -87.50% | 25 | 68 | 28.13% |
| OXY240705C00068000 | 2024-06-20 3:37PM EDT | 68.00 | 0.07 | 0.02 | 0.15 | -0.04 | -36.36% | 40 | 165 | 39.55% |
| OXY240705C00069000 | 2024-06-21 11:48AM EDT | 69.00 | 0.05 | 0.01 | 0.06 | -0.06 | -54.55% | 22 | 256 | 36.33% |
| OXY240705C00070000 | 2024-06-21 3:41PM EDT | 70.00 | 0.04 | 0.01 | 0.53 | -0.06 | -60.00% | 1,310 | 570 | 54.30% |
| OXY240705C00071000 | 2024-06-21 10:32AM EDT | 71.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 271 | 350 | 41.60% |
| OXY240705C00072000 | 2024-06-21 1:29PM EDT | 72.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 40 | 350 | 50.78% |
| OXY240705C00073000 | 2024-06-21 10:26AM EDT | 73.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 260 | 247 | 53.71% |
| OXY240705C00074000 | 2024-06-21 10:23AM EDT | 74.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 265 | 75 | 57.42% |
| OXY240705C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 126.37% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240705P00040000 | 2024-06-20 12:58PM EDT | 40.00 | 0.59 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 165.53% |
| OXY240705P00048000 | 2024-06-17 9:49AM EDT | 48.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 220 | 270 | 106.93% |
| OXY240705P00049000 | 2024-06-17 9:48AM EDT | 49.00 | 0.05 | 0.00 | 1.77 | 0.00 | - | 180 | 599 | 111.13% |
| OXY240705P00050000 | 2024-06-18 3:31PM EDT | 50.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 2 | 266 | 78.71% |
| OXY240705P00051000 | 2024-06-21 10:22AM EDT | 51.00 | 0.02 | 0.01 | 0.21 | -0.08 | -80.00% | 40 | 5 | 55.66% |
| OXY240705P00052000 | 2024-06-21 10:22AM EDT | 52.00 | 0.02 | 0.01 | 0.21 | -0.04 | -66.67% | 80 | 117 | 50.78% |
| OXY240705P00053000 | 2024-06-21 12:34PM EDT | 53.00 | 0.02 | 0.01 | 0.21 | -0.03 | -60.00% | 241 | 114 | 52.93% |
| OXY240705P00054000 | 2024-06-21 10:20AM EDT | 54.00 | 0.03 | 0.02 | 0.44 | -0.04 | -57.14% | 200 | 80 | 58.50% |
| OXY240705P00055000 | 2024-06-21 11:43AM EDT | 55.00 | 0.04 | 0.02 | 0.20 | -0.13 | -76.47% | 601 | 60 | 41.31% |
| OXY240705P00056000 | 2024-06-21 3:45PM EDT | 56.00 | 0.04 | 0.03 | 0.45 | -0.05 | -55.56% | 2 | 191 | 46.09% |
| OXY240705P00057000 | 2024-06-21 3:48PM EDT | 57.00 | 0.06 | 0.07 | 0.08 | +0.03 | +100.00% | 3 | 252 | 23.73% |
| OXY240705P00058000 | 2024-06-21 3:23PM EDT | 58.00 | 0.09 | 0.02 | 0.16 | +0.04 | +80.00% | 147 | 1,148 | 22.75% |
| OXY240705P00059000 | 2024-06-21 3:59PM EDT | 59.00 | 0.28 | 0.08 | 0.34 | +0.19 | +211.11% | 28 | 803 | 22.75% |
| OXY240705P00060000 | 2024-06-21 3:54PM EDT | 60.00 | 0.52 | 0.30 | 0.55 | +0.34 | +188.89% | 46 | 741 | 20.66% |
| OXY240705P00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.91 | 0.50 | 0.98 | +0.55 | +152.78% | 182 | 192 | 20.46% |
| OXY240705P00062000 | 2024-06-21 3:55PM EDT | 62.00 | 1.50 | 0.79 | 1.77 | +0.84 | +127.27% | 253 | 133 | 24.85% |
| OXY240705P00063000 | 2024-06-21 3:35PM EDT | 63.00 | 1.72 | 1.92 | 2.54 | +0.54 | +45.76% | 17 | 79 | 26.37% |
| OXY240705P00064000 | 2024-06-20 12:43PM EDT | 64.00 | 1.68 | 2.25 | 3.45 | 0.00 | - | 5 | 41 | 29.88% |
| OXY240705P00065000 | 2024-06-20 9:32AM EDT | 65.00 | 3.40 | 3.25 | 4.40 | 0.00 | - | 1 | 5 | 33.69% |
| OXY240705P00067000 | 2024-06-21 10:36AM EDT | 67.00 | 4.57 | 4.10 | 8.15 | -3.33 | -42.15% | 900 | 0 | 92.97% |
| OXY240705P00068000 | 2024-06-04 9:51AM EDT | 68.00 | 9.05 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 95.51% |
