Deutsche Märkte öffnen in 3 Stunden 12 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.731,12 +2.275,80 (+4,26%) CMC Crypto 200
1.286,58 +15,84 (+1,25%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240719C00035000 | 2024-03-07 12:02PM EDT | 35.00 | 26.70 | 32.80 | 36.75 | 0.00 | - | - | 7 | 181.10% |
| OXY240719C00037500 | 2024-02-15 10:33AM EDT | 37.50 | 21.05 | 24.90 | 26.55 | 0.00 | - | 8 | 7 | 0.00% |
| OXY240719C00040000 | 2024-05-02 12:11PM EDT | 40.00 | 24.50 | 23.65 | 26.20 | +4.15 | +20.39% | 3 | 14 | 61.23% |
| OXY240719C00042500 | 2024-05-02 12:11PM EDT | 42.50 | 22.05 | 21.35 | 23.75 | +5.60 | +34.04% | 3 | 4 | 59.28% |
| OXY240719C00045000 | 2024-05-02 9:57AM EDT | 45.00 | 19.75 | 18.75 | 21.30 | +0.25 | +1.28% | 3 | 101 | 51.76% |
| OXY240719C00050000 | 2024-04-24 11:18AM EDT | 50.00 | 17.73 | 13.85 | 16.45 | 0.00 | - | 60 | 75 | 64.18% |
| OXY240719C00052500 | 2024-03-21 10:10AM EDT | 52.50 | 12.65 | 13.55 | 16.20 | 0.00 | - | 16 | 75 | 67.38% |
| OXY240719C00055000 | 2024-04-16 9:42AM EDT | 55.00 | 13.03 | 9.30 | 10.70 | 0.00 | - | 3 | 304 | 38.40% |
| OXY240719C00057500 | 2024-05-01 2:31PM EDT | 57.50 | 7.60 | 8.10 | 8.40 | 0.00 | - | 1 | 298 | 33.73% |
| OXY240719C00060000 | 2024-05-02 3:03PM EDT | 60.00 | 6.40 | 6.10 | 6.40 | +0.40 | +6.67% | 38 | 3,653 | 31.35% |
| OXY240719C00062500 | 2024-05-01 2:58PM EDT | 62.50 | 4.45 | 4.35 | 5.45 | 0.00 | - | 38 | 2,708 | 36.57% |
| OXY240719C00065000 | 2024-05-02 3:02PM EDT | 65.00 | 3.15 | 2.98 | 3.05 | +0.19 | +6.42% | 183 | 2,709 | 26.92% |
| OXY240719C00067500 | 2024-05-02 1:43PM EDT | 67.50 | 2.03 | 1.90 | 1.93 | +0.21 | +11.54% | 90 | 4,153 | 25.86% |
| OXY240719C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 1.15 | 1.15 | 1.18 | +0.04 | +3.60% | 140 | 6,709 | 25.45% |
| OXY240719C00072500 | 2024-05-02 12:14PM EDT | 72.50 | 0.64 | 0.67 | 0.71 | -0.02 | -3.03% | 45 | 2,137 | 25.49% |
| OXY240719C00075000 | 2024-05-02 3:30PM EDT | 75.00 | 0.44 | 0.40 | 0.44 | +0.08 | +22.22% | 5 | 7,843 | 26.05% |
| OXY240719C00077500 | 2024-05-02 11:54AM EDT | 77.50 | 0.27 | 0.25 | 0.28 | +0.03 | +12.50% | 179 | 192 | 26.81% |
| OXY240719C00080000 | 2024-05-02 1:34PM EDT | 80.00 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 2 | 4,020 | 27.88% |
| OXY240719C00085000 | 2024-05-01 3:27PM EDT | 85.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 21 | 289 | 30.76% |
| OXY240719C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 71 | 33.59% |
| OXY240719C00095000 | 2024-04-22 10:33AM EDT | 95.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 10 | 31 | 36.33% |
| OXY240719C00100000 | 2024-05-02 9:54AM EDT | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 674 | 39.45% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240719P00030000 | 2024-02-23 2:43PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 59.38% |
| OXY240719P00037500 | 2024-04-11 1:56PM EDT | 37.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 56.45% |
| OXY240719P00040000 | 2024-03-22 11:10AM EDT | 40.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 60 | 191 | 52.93% |
| OXY240719P00042500 | 2024-04-05 2:54PM EDT | 42.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 104 | 50.78% |
| OXY240719P00045000 | 2024-04-22 2:30PM EDT | 45.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 112 | 45.70% |
| OXY240719P00047500 | 2024-04-23 9:30AM EDT | 47.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 2,448 | 32.42% |
| OXY240719P00050000 | 2024-04-22 2:30PM EDT | 50.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 2 | 1,136 | 31.15% |
| OXY240719P00052500 | 2024-05-01 10:37AM EDT | 52.50 | 0.19 | 0.14 | 0.16 | 0.00 | - | 1 | 367 | 27.64% |
| OXY240719P00055000 | 2024-05-02 12:56PM EDT | 55.00 | 0.29 | 0.28 | 0.30 | -0.09 | -23.68% | 1 | 2,107 | 26.12% |
| OXY240719P00057500 | 2024-05-02 3:09PM EDT | 57.50 | 0.52 | 0.53 | 0.57 | -0.12 | -18.75% | 19 | 4,990 | 25.00% |
| OXY240719P00060000 | 2024-05-02 3:55PM EDT | 60.00 | 1.01 | 0.99 | 1.03 | -0.24 | -19.20% | 19 | 8,184 | 24.00% |
| OXY240719P00062500 | 2024-05-02 12:56PM EDT | 62.50 | 1.77 | 1.74 | 1.77 | -0.13 | -6.84% | 33 | 1,669 | 23.17% |
| OXY240719P00065000 | 2024-05-02 2:35PM EDT | 65.00 | 2.76 | 2.83 | 2.86 | -0.24 | -8.00% | 17 | 2,020 | 22.49% |
| OXY240719P00067500 | 2024-05-02 12:14PM EDT | 67.50 | 4.55 | 4.25 | 4.35 | -0.25 | -5.21% | 7 | 727 | 22.14% |
| OXY240719P00070000 | 2024-05-01 3:57PM EDT | 70.00 | 6.25 | 6.00 | 6.15 | 0.00 | - | 9 | 195 | 21.56% |
| OXY240719P00072500 | 2024-04-15 10:46AM EDT | 72.50 | 5.05 | 8.10 | 8.25 | 0.00 | - | 15 | 34 | 21.34% |
| OXY240719P00075000 | 2024-04-25 10:00AM EDT | 75.00 | 8.21 | 10.10 | 10.65 | 0.00 | - | 20 | 36 | 23.73% |
| OXY240719P00080000 | 2024-04-19 1:32PM EDT | 80.00 | 13.13 | 14.95 | 15.75 | 0.00 | - | 7 | 0 | 33.11% |
