Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.163,73 +260,44 (+0,69%) Gold
2.316,40 +5,40 (+0,23%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
55.270,96 +1.678,92 (+3,13%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240816C00030000 | 2024-03-11 2:27PM EDT | 30.00 | 31.77 | 37.40 | 41.35 | 0.00 | - | 2 | 4 | 173.93% |
| OXY240816C00040000 | 2024-04-01 1:39PM EDT | 40.00 | 27.00 | 24.80 | 25.40 | 0.00 | - | 1 | 93 | 51.95% |
| OXY240816C00042500 | 2024-04-12 11:39AM EDT | 42.50 | 28.10 | 22.65 | 23.00 | 0.00 | - | 1 | 25 | 53.17% |
| OXY240816C00045000 | 2024-02-29 11:50AM EDT | 45.00 | 16.30 | 20.65 | 21.15 | 0.00 | - | 2 | 7 | 58.55% |
| OXY240816C00047500 | 2024-03-20 1:14PM EDT | 47.50 | 17.20 | 19.60 | 22.00 | 0.00 | - | 1 | 23 | 81.84% |
| OXY240816C00050000 | 2024-05-01 12:00PM EDT | 50.00 | 15.16 | 15.45 | 15.75 | 0.00 | - | 1 | 242 | 43.36% |
| OXY240816C00052500 | 2024-04-05 2:53PM EDT | 52.50 | 17.66 | 13.10 | 13.40 | 0.00 | - | 2 | 36 | 39.36% |
| OXY240816C00055000 | 2024-05-01 3:03PM EDT | 55.00 | 10.60 | 11.00 | 11.10 | 0.00 | - | 54 | 728 | 35.57% |
| OXY240816C00057500 | 2024-04-30 3:59PM EDT | 57.50 | 10.15 | 8.90 | 9.00 | 0.00 | - | 1 | 446 | 33.20% |
| OXY240816C00060000 | 2024-05-01 2:45PM EDT | 60.00 | 6.85 | 6.95 | 7.05 | 0.00 | - | 1 | 1,557 | 31.08% |
| OXY240816C00062500 | 2024-05-01 3:03PM EDT | 62.50 | 5.15 | 5.30 | 5.40 | 0.00 | - | 3 | 2,724 | 29.98% |
| OXY240816C00065000 | 2024-05-02 10:03AM EDT | 65.00 | 3.90 | 3.90 | 3.95 | +0.30 | +8.33% | 42 | 4,106 | 28.72% |
| OXY240816C00067500 | 2024-05-02 1:14PM EDT | 67.50 | 2.78 | 2.76 | 2.81 | +0.21 | +8.17% | 18 | 7,230 | 27.98% |
| OXY240816C00070000 | 2024-05-02 1:13PM EDT | 70.00 | 1.88 | 1.90 | 1.92 | +0.13 | +7.43% | 19 | 8,823 | 27.33% |
| OXY240816C00072500 | 2024-05-02 12:50PM EDT | 72.50 | 1.18 | 1.23 | 1.25 | +0.03 | +2.61% | 20 | 1,195 | 26.69% |
| OXY240816C00075000 | 2024-05-02 12:25PM EDT | 75.00 | 0.70 | 0.78 | 0.81 | -0.05 | -6.67% | 30 | 1,566 | 26.49% |
| OXY240816C00077500 | 2024-05-02 9:55AM EDT | 77.50 | 0.45 | 0.49 | 0.51 | -0.35 | -43.75% | 23 | 361 | 26.32% |
| OXY240816C00080000 | 2024-05-01 2:13PM EDT | 80.00 | 0.26 | 0.30 | 0.32 | 0.00 | - | 503 | 3,324 | 26.32% |
| OXY240816C00085000 | 2024-05-02 1:16PM EDT | 85.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 4 | 290 | 27.15% |
| OXY240816C00090000 | 2024-05-02 9:48AM EDT | 90.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 1 | 476 | 29.00% |
| OXY240816C00095000 | 2024-05-01 3:42PM EDT | 95.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 67 | 30.86% |
| OXY240816C00100000 | 2024-04-24 12:50PM EDT | 100.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 80 | 68 | 41.31% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240816P00030000 | 2024-02-23 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 200 | 51.56% |
| OXY240816P00032500 | 2024-02-09 11:04AM EDT | 32.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 50 | 432 | 66.70% |
| OXY240816P00035000 | 2024-03-18 1:58PM EDT | 35.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 215 | 54.69% |
| OXY240816P00037500 | 2024-03-26 11:50AM EDT | 37.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 53 | 53.52% |
| OXY240816P00040000 | 2024-04-17 11:28AM EDT | 40.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 61 | 113 | 48.44% |
| OXY240816P00042500 | 2024-04-16 10:10AM EDT | 42.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 10 | 68 | 35.55% |
| OXY240816P00045000 | 2024-04-30 10:21AM EDT | 45.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 720 | 2,540 | 32.81% |
| OXY240816P00047500 | 2024-05-02 12:10PM EDT | 47.50 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 20 | 1,747 | 30.76% |
| OXY240816P00050000 | 2024-05-01 12:21PM EDT | 50.00 | 0.21 | 0.15 | 0.18 | 0.00 | - | 4 | 2,211 | 28.96% |
| OXY240816P00052500 | 2024-04-22 9:44AM EDT | 52.50 | 0.35 | 0.27 | 0.30 | 0.00 | - | 4 | 827 | 27.39% |
| OXY240816P00055000 | 2024-05-01 3:11PM EDT | 55.00 | 0.55 | 0.48 | 0.51 | 0.00 | - | 7 | 5,314 | 26.15% |
| OXY240816P00057500 | 2024-05-02 12:38PM EDT | 57.50 | 0.90 | 0.83 | 0.86 | -0.04 | -4.26% | 1 | 3,048 | 25.15% |
| OXY240816P00060000 | 2024-05-02 11:48AM EDT | 60.00 | 1.50 | 1.39 | 1.42 | -0.19 | -11.24% | 1 | 5,127 | 24.45% |
| OXY240816P00062500 | 2024-05-02 12:03PM EDT | 62.50 | 2.35 | 2.19 | 2.21 | -0.04 | -1.67% | 11 | 1,752 | 23.66% |
| OXY240816P00065000 | 2024-05-02 1:05PM EDT | 65.00 | 3.35 | 3.25 | 3.30 | -0.19 | -5.37% | 17 | 1,367 | 23.01% |
| OXY240816P00067500 | 2024-05-01 11:56AM EDT | 67.50 | 5.00 | 4.60 | 4.70 | 0.00 | - | 5 | 1,085 | 22.43% |
| OXY240816P00070000 | 2024-05-02 10:44AM EDT | 70.00 | 6.45 | 6.25 | 6.40 | -0.05 | -0.77% | 43 | 1,764 | 21.90% |
| OXY240816P00072500 | 2024-04-26 11:56AM EDT | 72.50 | 6.39 | 8.20 | 8.30 | 0.00 | - | 30 | 72 | 20.78% |
| OXY240816P00075000 | 2023-12-20 1:17PM EDT | 75.00 | 14.40 | 16.35 | 20.80 | 0.00 | - | - | 0 | 86.13% |
| OXY240816P00077500 | 2024-04-15 2:06PM EDT | 77.50 | 9.60 | 12.60 | 12.75 | 0.00 | - | - | 6 | 18.36% |
| OXY240816P00080000 | 2024-04-19 12:19PM EDT | 80.00 | 13.40 | 14.95 | 15.25 | 0.00 | - | 3 | 0 | 20.95% |
