Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.133,92 +230,63 (+0,61%) Gold
2.310,50 -0,50 (-0,02%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.136,52 +2.189,40 (+4,14%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:15PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250321C00045000 | 2024-04-30 1:14PM EDT | 45.00 | 23.55 | 21.55 | 22.60 | 0.00 | - | 8 | 11 | 47.11% |
| OXY250321C00050000 | 2024-04-11 2:08PM EDT | 50.00 | 21.85 | 17.50 | 17.70 | 0.00 | - | - | 6 | 38.42% |
| OXY250321C00055000 | 2024-04-29 1:02PM EDT | 55.00 | 16.89 | 13.55 | 13.75 | 0.00 | - | 9 | 9 | 35.03% |
| OXY250321C00060000 | 2024-05-01 12:07PM EDT | 60.00 | 10.10 | 10.20 | 10.35 | 0.00 | - | 1 | 10 | 32.80% |
| OXY250321C00062500 | 2024-04-29 10:17AM EDT | 62.50 | 11.24 | 8.40 | 8.85 | 0.00 | - | 2 | 4 | 31.87% |
| OXY250321C00065000 | 2024-04-25 12:30PM EDT | 65.00 | 9.50 | 7.35 | 7.45 | 0.00 | - | 1 | 32 | 30.87% |
| OXY250321C00067500 | 2024-04-25 11:47AM EDT | 67.50 | 8.01 | 6.20 | 6.25 | 0.00 | - | 3 | 47 | 30.20% |
| OXY250321C00070000 | 2024-05-01 11:11AM EDT | 70.00 | 5.10 | 5.10 | 5.25 | 0.00 | - | 1 | 133 | 29.83% |
| OXY250321C00072500 | 2024-05-02 10:56AM EDT | 72.50 | 4.20 | 4.20 | 4.35 | -1.85 | -30.58% | 43 | 201 | 29.40% |
| OXY250321C00075000 | 2024-05-02 10:48AM EDT | 75.00 | 3.50 | 3.45 | 3.60 | +0.16 | +4.79% | 14 | 173 | 29.10% |
| OXY250321C00077500 | 2024-05-02 10:48AM EDT | 77.50 | 2.88 | 2.83 | 2.91 | +0.04 | +1.41% | 95 | 152 | 28.61% |
| OXY250321C00080000 | 2024-05-01 2:05PM EDT | 80.00 | 2.11 | 2.29 | 2.36 | 0.00 | - | 15 | 77 | 28.32% |
| OXY250321C00085000 | 2024-04-30 2:31PM EDT | 85.00 | 2.07 | 1.49 | 1.53 | 0.00 | - | 24 | 77 | 27.87% |
| OXY250321C00090000 | 2024-04-25 12:07PM EDT | 90.00 | 1.57 | 0.96 | 1.00 | 0.00 | - | 19 | 40 | 27.74% |
| OXY250321C00095000 | 2024-04-30 3:50PM EDT | 95.00 | 0.82 | 0.61 | 0.64 | 0.00 | - | 3 | 14 | 27.59% |
| OXY250321C00100000 | 2024-05-01 12:20PM EDT | 100.00 | 0.40 | 0.38 | 0.41 | 0.00 | - | 20 | 26 | 27.52% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250321P00037500 | 2024-05-02 12:05PM EDT | 37.50 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 10 | 15 | 33.30% |
| OXY250321P00040000 | 2024-04-16 1:33PM EDT | 40.00 | 0.45 | 0.33 | 0.37 | 0.00 | - | - | 0 | 32.37% |
| OXY250321P00042500 | 2024-05-02 12:05PM EDT | 42.50 | 0.49 | 0.48 | 0.51 | -0.05 | -9.26% | 10 | 27 | 31.13% |
| OXY250321P00045000 | 2024-05-01 12:02PM EDT | 45.00 | 0.74 | 0.67 | 0.70 | 0.00 | - | 1 | 32 | 30.01% |
| OXY250321P00047500 | 2024-05-01 12:43PM EDT | 47.50 | 1.01 | 0.92 | 0.96 | 0.00 | - | 13 | 49 | 29.07% |
| OXY250321P00050000 | 2024-04-30 2:32PM EDT | 50.00 | 1.02 | 1.23 | 1.27 | 0.00 | - | 4 | 82 | 27.97% |
| OXY250321P00055000 | 2024-05-01 11:20AM EDT | 55.00 | 2.22 | 2.13 | 2.19 | 0.00 | - | 7 | 27 | 26.09% |
| OXY250321P00060000 | 2024-05-02 11:07AM EDT | 60.00 | 3.60 | 3.50 | 3.60 | -0.20 | -5.26% | 19 | 1,450 | 24.40% |
| OXY250321P00062500 | 2024-04-29 3:09PM EDT | 62.50 | 4.45 | 4.40 | 4.55 | +0.90 | +25.35% | 2 | 56 | 23.70% |
| OXY250321P00065000 | 2024-05-01 11:09AM EDT | 65.00 | 5.65 | 5.50 | 5.65 | 0.00 | - | 8 | 80 | 22.95% |
| OXY250321P00067500 | 2024-05-01 10:46AM EDT | 67.50 | 6.85 | 6.80 | 6.90 | 0.00 | - | 18 | 28 | 22.12% |
| OXY250321P00070000 | 2024-05-01 2:07PM EDT | 70.00 | 8.80 | 8.25 | 8.40 | 0.00 | - | 55 | 59 | 21.60% |
| OXY250321P00072500 | 2024-05-01 2:07PM EDT | 72.50 | 10.45 | 9.85 | 10.05 | 0.00 | - | 1 | 214 | 21.01% |
| OXY250321P00075000 | 2024-05-01 11:49AM EDT | 75.00 | 12.01 | 11.60 | 11.80 | 0.00 | - | 4 | 226 | 20.09% |
| OXY250321P00077500 | 2024-04-19 10:28AM EDT | 77.50 | 11.95 | 13.55 | 13.80 | 0.00 | - | 25 | 25 | 19.68% |
