Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.258,03 +354,74 (+0,94%) Bitcoin EUR
55.237,88 +404,51 (+0,74%) CMC Crypto 200
1.281,73 +10,99 (+0,86%) Nasdaq Compositive
15.851,82 +246,34 (+1,58%) S&P 500
5.069,41 +51,02 (+1,02%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920C00030000 | 2024-03-06 2:16PM EDT | 30.00 | 32.00 | 38.00 | 41.95 | 0.00 | - | 5 | 4 | 158.11% |
| OXY240920C00032500 | 2024-02-22 4:58PM EDT | 32.50 | 28.64 | 31.05 | 32.95 | 0.00 | - | 1 | 2 | 70.61% |
| OXY240920C00035000 | 2024-01-16 11:00AM EDT | 35.00 | 23.20 | 24.45 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| OXY240920C00037500 | 2023-12-08 10:47AM EDT | 37.50 | 20.80 | 20.60 | 24.70 | 0.00 | - | 3 | 4 | 0.00% |
| OXY240920C00040000 | 2024-04-12 3:18PM EDT | 40.00 | 29.60 | 25.20 | 25.85 | 0.00 | - | 1 | 58 | 53.96% |
| OXY240920C00042500 | 2024-01-09 12:03PM EDT | 42.50 | 16.75 | 16.75 | 17.20 | 0.00 | - | 2 | 48 | 0.00% |
| OXY240920C00045000 | 2024-04-18 2:31PM EDT | 45.00 | 21.70 | 20.35 | 20.80 | 0.00 | - | 5 | 140 | 47.83% |
| OXY240920C00047500 | 2024-03-27 2:50PM EDT | 47.50 | 17.20 | 19.00 | 22.40 | 0.00 | - | 1 | 29 | 69.24% |
| OXY240920C00050000 | 2024-05-02 12:37PM EDT | 50.00 | 15.50 | 15.75 | 16.00 | -3.65 | -19.06% | 1 | 342 | 39.62% |
| OXY240920C00052500 | 2024-04-08 2:30PM EDT | 52.50 | 17.75 | 13.55 | 14.10 | 0.00 | - | 1 | 308 | 40.58% |
| OXY240920C00055000 | 2024-04-26 2:37PM EDT | 55.00 | 14.30 | 11.40 | 11.55 | 0.00 | - | 22 | 567 | 34.30% |
| OXY240920C00057500 | 2024-05-02 12:50PM EDT | 57.50 | 9.17 | 9.35 | 9.50 | -2.53 | -21.62% | 1 | 1,806 | 32.22% |
| OXY240920C00060000 | 2024-05-01 2:31PM EDT | 60.00 | 7.05 | 7.50 | 7.60 | 0.00 | - | 5 | 1,025 | 30.37% |
| OXY240920C00062500 | 2024-05-02 1:45PM EDT | 62.50 | 5.90 | 5.80 | 5.95 | +0.30 | +5.36% | 22 | 5,399 | 29.16% |
| OXY240920C00065000 | 2024-05-01 2:05PM EDT | 65.00 | 4.24 | 4.40 | 4.50 | +0.20 | +4.95% | 3 | 1,699 | 28.00% |
| OXY240920C00067500 | 2024-05-02 1:27PM EDT | 67.50 | 3.30 | 3.25 | 3.30 | +0.15 | +4.76% | 24 | 2,575 | 27.08% |
| OXY240920C00070000 | 2024-05-02 1:49PM EDT | 70.00 | 2.33 | 2.31 | 2.35 | +0.10 | +4.48% | 36 | 5,227 | 26.37% |
| OXY240920C00072500 | 2024-05-02 1:37PM EDT | 72.50 | 1.63 | 1.61 | 1.65 | +0.11 | +7.24% | 3 | 593 | 26.00% |
| OXY240920C00075000 | 2024-05-02 12:19PM EDT | 75.00 | 1.00 | 1.10 | 1.13 | -0.04 | -3.85% | 5 | 3,443 | 25.71% |
| OXY240920C00077500 | 2024-05-02 2:23PM EDT | 77.50 | 0.77 | 0.74 | 0.78 | +0.06 | +8.45% | 100 | 1,011 | 25.73% |
| OXY240920C00080000 | 2024-05-02 11:37AM EDT | 80.00 | 0.48 | 0.50 | 0.53 | -0.02 | -4.00% | 3 | 4,318 | 25.76% |
| OXY240920C00085000 | 2024-05-02 12:46PM EDT | 85.00 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 136 | 758 | 26.37% |
| OXY240920C00090000 | 2024-05-02 11:47AM EDT | 90.00 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 5 | 570 | 27.69% |
| OXY240920C00095000 | 2024-05-01 12:54PM EDT | 95.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 270 | 28.91% |
| OXY240920C00100000 | 2024-05-02 10:48AM EDT | 100.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 333 | 30.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920P00030000 | 2024-03-18 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 198 | 50.00% |
| OXY240920P00032500 | 2024-02-28 11:34AM EDT | 32.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 78 | 287 | 50.98% |
| OXY240920P00035000 | 2024-03-25 9:51AM EDT | 35.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 270 | 53.71% |
| OXY240920P00037500 | 2024-03-25 1:33PM EDT | 37.50 | 0.04 | 0.01 | 0.21 | 0.00 | - | 4 | 1,054 | 48.83% |
| OXY240920P00040000 | 2024-04-24 11:18AM EDT | 40.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 135 | 522 | 34.96% |
| OXY240920P00042500 | 2024-03-21 10:08AM EDT | 42.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 4 | 256 | 35.35% |
| OXY240920P00045000 | 2024-04-23 12:04PM EDT | 45.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 450 | 1,070 | 30.76% |
| OXY240920P00047500 | 2024-04-30 12:28PM EDT | 47.50 | 0.14 | 0.15 | 0.17 | 0.00 | - | 10 | 933 | 29.00% |
| OXY240920P00050000 | 2024-05-01 2:12PM EDT | 50.00 | 0.34 | 0.26 | 0.28 | 0.00 | - | 2 | 1,525 | 27.74% |
| OXY240920P00052500 | 2024-05-02 1:07PM EDT | 52.50 | 0.46 | 0.44 | 0.47 | -0.12 | -20.69% | 12 | 2,952 | 26.81% |
| OXY240920P00055000 | 2024-05-02 1:07PM EDT | 55.00 | 0.74 | 0.73 | 0.76 | -0.08 | -9.76% | 1 | 6,129 | 25.93% |
| OXY240920P00057500 | 2024-05-02 1:31PM EDT | 57.50 | 1.16 | 1.14 | 1.17 | -0.13 | -10.08% | 9 | 3,622 | 24.90% |
| OXY240920P00060000 | 2024-05-02 10:03AM EDT | 60.00 | 1.98 | 1.74 | 1.77 | +0.03 | +1.54% | 22 | 3,413 | 24.07% |
| OXY240920P00062500 | 2024-05-02 12:42PM EDT | 62.50 | 2.64 | 2.53 | 2.56 | -0.27 | -9.28% | 4 | 1,364 | 23.10% |
| OXY240920P00065000 | 2024-05-02 12:33PM EDT | 65.00 | 3.85 | 3.60 | 3.65 | -0.05 | -1.28% | 33 | 1,685 | 22.46% |
| OXY240920P00067500 | 2024-05-02 12:37PM EDT | 67.50 | 5.20 | 4.90 | 5.00 | +0.40 | +8.33% | 12 | 1,747 | 21.78% |
| OXY240920P00070000 | 2024-05-02 2:13PM EDT | 70.00 | 6.55 | 6.50 | 6.60 | +0.25 | +3.97% | 1 | 675 | 20.98% |
| OXY240920P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 6.15 | 8.35 | 8.50 | 0.00 | - | 2 | 72 | 20.58% |
| OXY240920P00075000 | 2024-04-11 9:42AM EDT | 75.00 | 7.65 | 10.45 | 10.55 | 0.00 | - | 1 | 18 | 19.65% |
| OXY240920P00077500 | 2024-04-17 12:08PM EDT | 77.50 | 11.80 | 12.60 | 12.85 | 0.00 | - | - | 2 | 19.92% |
| OXY240920P00080000 | 2024-04-02 10:38AM EDT | 80.00 | 13.20 | 15.25 | 15.60 | 0.00 | - | 1 | 1 | 26.12% |
