Deutsche Märkte schließen in 48 Minuten
DAX
17.930,99 -1,18 (-0,01%) Euro Stoxx 50
4.904,22 -17,00 (-0,35%) Dow Jones 30
38.003,89 +100,60 (+0,27%) Gold
2.307,80 -3,20 (-0,14%) EUR/USD
1,0688 -0,0030 (-0,28%) Bitcoin EUR
55.364,04 +1.860,92 (+3,48%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220C00030000 | 2024-03-13 12:36PM EDT | 30.00 | 32.88 | 38.75 | 40.90 | 0.00 | - | 63 | 59 | 125.49% |
| OXY241220C00040000 | 2024-03-28 12:57PM EDT | 40.00 | 26.20 | 27.45 | 29.45 | 0.00 | - | 10 | 11 | 77.66% |
| OXY241220C00042500 | 2024-02-07 10:30AM EDT | 42.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| OXY241220C00045000 | 2024-02-29 11:03AM EDT | 45.00 | 17.15 | 21.25 | 22.75 | 0.00 | - | 1 | 1 | 52.64% |
| OXY241220C00047500 | 2024-04-17 1:13PM EDT | 47.50 | 20.30 | 18.70 | 19.05 | 0.00 | - | 1 | 0 | 43.48% |
| OXY241220C00050000 | 2024-04-26 2:14PM EDT | 50.00 | 19.80 | 16.25 | 16.65 | 0.00 | - | 1 | 14 | 39.28% |
| OXY241220C00052500 | 2024-03-28 3:07PM EDT | 52.50 | 14.96 | 17.15 | 18.15 | 0.00 | - | 2 | 394 | 57.10% |
| OXY241220C00055000 | 2024-05-01 2:13PM EDT | 55.00 | 11.80 | 12.40 | 12.55 | 0.00 | - | 10 | 652 | 35.34% |
| OXY241220C00057500 | 2024-05-01 2:33PM EDT | 57.50 | 10.25 | 10.40 | 10.65 | 0.00 | - | 1 | 424 | 33.58% |
| OXY241220C00060000 | 2024-05-01 12:11PM EDT | 60.00 | 8.73 | 8.80 | 8.90 | 0.00 | - | 150 | 389 | 32.08% |
| OXY241220C00062500 | 2024-05-01 11:11AM EDT | 62.50 | 7.20 | 7.20 | 7.35 | 0.00 | - | 1 | 686 | 30.97% |
| OXY241220C00065000 | 2024-05-02 10:07AM EDT | 65.00 | 5.70 | 5.85 | 6.00 | -0.01 | -0.18% | 11 | 866 | 30.13% |
| OXY241220C00067500 | 2024-05-01 3:59PM EDT | 67.50 | 5.00 | 4.65 | 4.75 | +0.30 | +6.38% | 5 | 464 | 29.04% |
| OXY241220C00070000 | 2024-05-01 3:12PM EDT | 70.00 | 3.70 | 3.65 | 3.75 | 0.00 | - | 16 | 1,741 | 28.42% |
| OXY241220C00072500 | 2024-05-01 2:58PM EDT | 72.50 | 2.90 | 2.89 | 2.95 | 0.00 | - | 21 | 1,259 | 28.06% |
| OXY241220C00075000 | 2024-05-02 10:06AM EDT | 75.00 | 2.12 | 2.20 | 2.25 | -0.01 | -0.47% | 1 | 776 | 27.50% |
| OXY241220C00077500 | 2024-05-01 10:40AM EDT | 77.50 | 1.90 | 1.66 | 1.71 | 0.00 | - | 21 | 391 | 27.15% |
| OXY241220C00080000 | 2024-05-02 10:07AM EDT | 80.00 | 1.21 | 1.24 | 1.29 | -0.24 | -16.55% | 7 | 1,871 | 26.89% |
| OXY241220C00085000 | 2024-05-01 10:33AM EDT | 85.00 | 0.82 | 0.68 | 0.72 | 0.00 | - | 1 | 817 | 26.55% |
| OXY241220C00090000 | 2024-05-01 10:56AM EDT | 90.00 | 0.43 | 0.38 | 0.41 | 0.00 | - | 43 | 1,998 | 26.59% |
| OXY241220C00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.31 | 0.22 | 0.25 | 0.00 | - | 3 | 59 | 27.05% |
| OXY241220C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 5 | 173 | 27.98% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220P00030000 | 2024-04-17 3:30PM EDT | 30.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 38.87% |
| OXY241220P00032500 | 2024-03-12 11:39AM EDT | 32.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 240 | 39.06% |
| OXY241220P00035000 | 2024-04-17 10:34AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 100 | 1,000 | 37.11% |
| OXY241220P00037500 | 2024-04-15 10:11AM EDT | 37.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 100 | 2,137 | 33.89% |
| OXY241220P00040000 | 2024-05-02 9:56AM EDT | 40.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 36 | 1,262 | 32.23% |
| OXY241220P00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 283 | 30.96% |
| OXY241220P00045000 | 2024-04-22 1:53PM EDT | 45.00 | 0.36 | 0.34 | 0.37 | 0.00 | - | 3 | 473 | 29.98% |
| OXY241220P00047500 | 2024-04-25 2:47PM EDT | 47.50 | 0.42 | 0.50 | 0.53 | 0.00 | - | 2 | 687 | 28.71% |
| OXY241220P00050000 | 2024-05-01 11:21AM EDT | 50.00 | 0.78 | 0.72 | 0.76 | 0.00 | - | 2 | 376 | 27.61% |
| OXY241220P00052500 | 2024-05-01 2:42PM EDT | 52.50 | 1.11 | 1.04 | 1.07 | 0.00 | - | 1 | 1,724 | 26.53% |
| OXY241220P00055000 | 2024-05-02 10:18AM EDT | 55.00 | 1.50 | 1.46 | 1.50 | -0.14 | -8.54% | 16 | 10,938 | 25.60% |
| OXY241220P00057500 | 2024-05-01 1:01PM EDT | 57.50 | 2.21 | 2.00 | 2.05 | 0.00 | - | 22 | 7,773 | 24.63% |
| OXY241220P00060000 | 2024-05-02 9:53AM EDT | 60.00 | 2.80 | 2.72 | 2.76 | +0.69 | +32.70% | 30 | 2,128 | 23.72% |
| OXY241220P00062500 | 2024-04-30 12:37PM EDT | 62.50 | 3.10 | 3.65 | 3.70 | 0.00 | - | 3 | 353 | 23.07% |
| OXY241220P00065000 | 2024-05-01 2:01PM EDT | 65.00 | 5.06 | 4.70 | 4.80 | 0.00 | - | 28 | 313 | 22.24% |
| OXY241220P00067500 | 2024-04-29 9:55AM EDT | 67.50 | 4.65 | 6.00 | 6.10 | 0.00 | - | 2 | 240 | 21.36% |
| OXY241220P00070000 | 2024-04-30 9:51AM EDT | 70.00 | 5.95 | 7.50 | 7.65 | 0.00 | - | 12 | 2,075 | 20.66% |
| OXY241220P00072500 | 2024-04-19 10:13AM EDT | 72.50 | 8.05 | 9.20 | 9.35 | 0.00 | - | 42 | 248 | 19.61% |
| OXY241220P00075000 | 2024-04-26 3:19PM EDT | 75.00 | 8.97 | 11.15 | 11.30 | 0.00 | - | 10 | 301 | 18.84% |
| OXY241220P00080000 | 2024-04-26 12:46PM EDT | 80.00 | 12.97 | 15.45 | 15.95 | 0.00 | - | 10 | 24 | 20.56% |
| OXY241220P00090000 | 2024-04-22 1:50PM EDT | 90.00 | 22.50 | 24.85 | 26.05 | 0.00 | - | 1 | 5 | 29.37% |
