Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.166,88 +263,59 (+0,70%) Bitcoin EUR
55.139,40 +1.724,34 (+3,23%) CMC Crypto 200
1.275,05 +4,31 (+0,34%) Nasdaq Compositive
15.824,99 +219,51 (+1,41%) S&P 500
5.058,71 +40,32 (+0,80%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117C00030000 | 2024-04-23 3:06PM EDT | 30.00 | 37.96 | 35.10 | 35.95 | 0.00 | - | 26 | 9,346 | 63.04% |
| OXY250117C00032500 | 2024-02-20 1:53PM EDT | 32.50 | 28.10 | 30.15 | 34.50 | 0.00 | - | 1 | 300 | 78.08% |
| OXY250117C00035000 | 2024-03-20 10:29AM EDT | 35.00 | 30.00 | 30.50 | 34.90 | 0.00 | - | 10 | 248 | 78.69% |
| OXY250117C00037500 | 2024-04-24 3:48PM EDT | 37.50 | 31.00 | 28.10 | 28.95 | 0.00 | - | 2 | 322 | 54.18% |
| OXY250117C00040000 | 2024-05-02 1:57PM EDT | 40.00 | 26.00 | 25.75 | 26.50 | -4.10 | -13.62% | 1 | 524 | 50.20% |
| OXY250117C00042500 | 2024-04-29 2:05PM EDT | 42.50 | 26.95 | 23.35 | 24.25 | 0.00 | - | 1 | 349 | 51.42% |
| OXY250117C00045000 | 2024-04-25 11:34AM EDT | 45.00 | 24.00 | 21.20 | 21.70 | 0.00 | - | 1 | 503 | 45.89% |
| OXY250117C00047500 | 2024-04-09 2:52PM EDT | 47.50 | 22.75 | 18.85 | 19.30 | 0.00 | - | 1 | 843 | 41.82% |
| OXY250117C00050000 | 2024-05-02 1:04PM EDT | 50.00 | 16.90 | 17.00 | 17.15 | +0.05 | +0.30% | 15 | 1,583 | 39.62% |
| OXY250117C00052500 | 2024-04-30 11:42AM EDT | 52.50 | 17.00 | 14.75 | 15.05 | 0.00 | - | 5 | 351 | 37.44% |
| OXY250117C00055000 | 2024-05-01 10:53AM EDT | 55.00 | 13.10 | 12.95 | 13.05 | 0.00 | - | 5 | 1,618 | 35.51% |
| OXY250117C00057500 | 2024-04-29 3:47PM EDT | 57.50 | 14.10 | 11.05 | 11.20 | 0.00 | - | 62 | 1,047 | 33.97% |
| OXY250117C00060000 | 2024-05-01 12:18PM EDT | 60.00 | 9.06 | 9.35 | 9.45 | 0.00 | - | 7 | 7,177 | 32.45% |
| OXY250117C00062500 | 2024-05-02 12:55PM EDT | 62.50 | 7.75 | 7.80 | 7.90 | -2.10 | -21.32% | 10 | 6,477 | 31.34% |
| OXY250117C00065000 | 2024-05-02 3:20PM EDT | 65.00 | 6.45 | 6.45 | 6.55 | +0.26 | +4.20% | 5 | 3,245 | 30.54% |
| OXY250117C00067500 | 2024-05-02 1:49PM EDT | 67.50 | 5.25 | 5.20 | 5.30 | +0.22 | +4.37% | 1 | 3,720 | 29.57% |
| OXY250117C00070000 | 2024-05-02 3:12PM EDT | 70.00 | 4.28 | 4.20 | 4.25 | +0.23 | +5.68% | 22 | 4,890 | 28.85% |
| OXY250117C00072500 | 2024-05-02 2:41PM EDT | 72.50 | 3.35 | 3.30 | 3.40 | +0.30 | +9.84% | 14 | 4,593 | 28.41% |
| OXY250117C00075000 | 2024-05-02 1:57PM EDT | 75.00 | 2.65 | 2.60 | 2.65 | +0.17 | +6.85% | 29 | 7,630 | 27.82% |
| OXY250117C00077500 | 2024-05-02 10:05AM EDT | 77.50 | 1.89 | 2.01 | 2.05 | -0.08 | -4.06% | 9 | 2,903 | 27.38% |
| OXY250117C00080000 | 2024-05-02 10:05AM EDT | 80.00 | 1.45 | 1.54 | 1.57 | -0.09 | -5.84% | 6 | 7,785 | 27.00% |
| OXY250117C00082500 | 2024-05-02 10:55AM EDT | 82.50 | 1.15 | 1.17 | 1.19 | -0.01 | -0.86% | 3 | 1,672 | 26.69% |
| OXY250117C00085000 | 2024-05-01 12:50PM EDT | 85.00 | 0.84 | 0.88 | 0.91 | 0.00 | - | 40 | 3,757 | 26.55% |
| OXY250117C00090000 | 2024-05-01 11:30AM EDT | 90.00 | 0.48 | 0.50 | 0.53 | -0.02 | -4.00% | 1 | 2,100 | 26.43% |
| OXY250117C00095000 | 2024-04-29 2:48PM EDT | 95.00 | 0.58 | 0.30 | 0.33 | 0.00 | - | 43 | 2,634 | 26.78% |
| OXY250117C00100000 | 2024-05-01 2:32PM EDT | 100.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 53 | 4,324 | 27.44% |
| OXY250117C00105000 | 2024-04-22 1:27PM EDT | 105.00 | 0.27 | 0.13 | 0.16 | 0.00 | - | 1 | 512 | 28.32% |
| OXY250117C00110000 | 2024-05-02 11:50AM EDT | 110.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 10 | 4,026 | 29.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117P00030000 | 2024-05-02 1:42PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 2 | 3,181 | 38.09% |
| OXY250117P00032500 | 2024-04-16 2:02PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,114 | 35.55% |
| OXY250117P00035000 | 2024-05-02 12:20PM EDT | 35.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 100 | 1,653 | 34.67% |
| OXY250117P00037500 | 2024-04-15 1:38PM EDT | 37.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 17 | 2,458 | 33.40% |
| OXY250117P00040000 | 2024-05-01 10:21AM EDT | 40.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 2 | 10,692 | 32.13% |
| OXY250117P00042500 | 2024-05-02 1:43PM EDT | 42.50 | 0.29 | 0.29 | 0.31 | +0.04 | +16.00% | 2 | 3,028 | 30.96% |
| OXY250117P00045000 | 2024-05-01 10:30AM EDT | 45.00 | 0.45 | 0.43 | 0.45 | 0.00 | - | 5 | 12,663 | 29.81% |
| OXY250117P00047500 | 2024-05-01 1:51PM EDT | 47.50 | 0.73 | 0.62 | 0.64 | 0.00 | - | 5 | 6,612 | 28.71% |
| OXY250117P00050000 | 2024-05-02 9:38AM EDT | 50.00 | 0.91 | 0.87 | 0.90 | -0.08 | -8.08% | 11 | 12,694 | 27.69% |
| OXY250117P00052500 | 2024-05-02 11:59AM EDT | 52.50 | 1.27 | 1.20 | 1.23 | -0.10 | -7.30% | 34 | 8,456 | 26.56% |
| OXY250117P00055000 | 2024-05-02 11:57AM EDT | 55.00 | 1.72 | 1.63 | 1.66 | -0.14 | -7.53% | 35 | 21,501 | 25.50% |
| OXY250117P00057500 | 2024-05-02 10:34AM EDT | 57.50 | 2.26 | 2.18 | 2.22 | -0.20 | -8.13% | 133 | 28,569 | 24.52% |
| OXY250117P00060000 | 2024-05-02 11:59AM EDT | 60.00 | 3.05 | 2.88 | 2.93 | 0.00 | - | 39 | 23,629 | 23.58% |
| OXY250117P00062500 | 2024-05-02 9:42AM EDT | 62.50 | 3.80 | 3.75 | 3.85 | +0.65 | +20.63% | 34 | 2,990 | 22.86% |
| OXY250117P00065000 | 2024-05-01 2:06PM EDT | 65.00 | 5.36 | 4.85 | 4.90 | 0.00 | - | 50 | 2,686 | 21.88% |
| OXY250117P00067500 | 2024-05-01 2:08PM EDT | 67.50 | 6.70 | 6.10 | 6.20 | 0.00 | - | 145 | 2,379 | 21.13% |
| OXY250117P00070000 | 2024-05-01 12:27PM EDT | 70.00 | 8.09 | 7.55 | 7.65 | 0.00 | - | 8 | 1,919 | 20.11% |
| OXY250117P00072500 | 2024-04-23 10:14AM EDT | 72.50 | 8.25 | 9.25 | 9.35 | 0.00 | - | 13 | 1,182 | 19.29% |
| OXY250117P00075000 | 2024-05-02 1:12PM EDT | 75.00 | 11.10 | 11.10 | 11.20 | +1.40 | +14.43% | 3 | 833 | 18.14% |
| OXY250117P00077500 | 2024-04-29 2:08PM EDT | 77.50 | 10.74 | 13.05 | 13.20 | 0.00 | - | 1 | 100 | 16.53% |
| OXY250117P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 15.45 | 15.30 | 15.45 | +2.15 | +16.17% | 1 | 6 | 15.53% |
| OXY250117P00082500 | 2024-04-09 9:56AM EDT | 82.50 | 14.50 | 17.55 | 17.80 | 0.00 | - | 332 | 317 | 14.01% |
| OXY250117P00085000 | 2023-09-27 2:56PM EDT | 85.00 | 20.35 | 23.20 | 23.85 | 0.00 | - | 10 | 10 | 43.52% |
| OXY250117P00090000 | 2024-03-01 4:54PM EDT | 90.00 | 28.68 | 23.40 | 26.75 | 0.00 | - | 1 | 0 | 35.10% |
| OXY250117P00095000 | 2023-05-05 2:23PM EDT | 95.00 | 34.36 | 34.85 | 36.55 | 0.00 | - | 16 | 289 | 62.00% |
| OXY250117P00100000 | 2023-04-17 11:56AM EDT | 100.00 | 36.75 | 40.25 | 41.85 | 0.00 | - | 2 | 0 | 67.72% |
| OXY250117P00105000 | 2023-04-17 11:23AM EDT | 105.00 | 41.70 | 45.10 | 47.10 | 0.00 | - | - | 0 | 71.63% |
| OXY250117P00110000 | 2023-03-06 1:26PM EDT | 110.00 | 48.25 | 45.00 | 47.80 | 0.00 | - | 4 | 0 | 55.82% |
