Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.512,33 +1.966,53 (+3,67%) CMC Crypto 200
1.282,90 +12,15 (+0,96%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620C00030000 | 2024-04-29 10:20AM EDT | 30.00 | 37.40 | 33.60 | 37.85 | 0.00 | - | 2 | 1,014 | 54.32% |
| OXY250620C00032500 | 2023-12-12 3:37PM EDT | 32.50 | 25.00 | 25.70 | 28.20 | 0.00 | - | 6 | 70 | 0.00% |
| OXY250620C00035000 | 2024-04-22 1:52PM EDT | 35.00 | 34.00 | 28.75 | 33.45 | 0.00 | - | 5 | 174 | 68.97% |
| OXY250620C00037500 | 2023-12-12 3:19PM EDT | 37.50 | 20.85 | 22.60 | 24.45 | 0.00 | - | 195 | 203 | 0.00% |
| OXY250620C00040000 | 2024-04-29 3:23PM EDT | 40.00 | 30.10 | 24.55 | 28.50 | 0.00 | - | 5 | 514 | 58.11% |
| OXY250620C00042500 | 2024-03-28 2:45PM EDT | 42.50 | 24.90 | 27.10 | 28.20 | 0.00 | - | 9 | 73 | 62.81% |
| OXY250620C00045000 | 2024-04-09 1:41PM EDT | 45.00 | 26.16 | 21.30 | 23.15 | 0.00 | - | 21 | 622 | 46.12% |
| OXY250620C00047500 | 2024-04-29 3:55PM EDT | 47.50 | 23.75 | 20.10 | 20.70 | 0.00 | - | 1 | 474 | 41.90% |
| OXY250620C00050000 | 2024-05-02 11:04AM EDT | 50.00 | 18.25 | 18.10 | 19.25 | -1.85 | -9.20% | 2 | 565 | 42.88% |
| OXY250620C00052500 | 2024-04-30 2:18PM EDT | 52.50 | 18.60 | 16.15 | 18.50 | 0.00 | - | 1 | 279 | 46.44% |
| OXY250620C00055000 | 2024-04-19 10:25AM EDT | 55.00 | 17.26 | 14.40 | 15.45 | 0.00 | - | 1 | 617 | 39.21% |
| OXY250620C00057500 | 2024-04-22 9:51AM EDT | 57.50 | 14.82 | 12.60 | 13.80 | 0.00 | - | 2 | 163 | 38.07% |
| OXY250620C00060000 | 2024-04-29 9:31AM EDT | 60.00 | 13.62 | 11.15 | 12.25 | 0.00 | - | 1 | 1,031 | 37.04% |
| OXY250620C00062500 | 2024-05-02 3:36PM EDT | 62.50 | 9.95 | 8.80 | 11.90 | -0.13 | -1.29% | 1 | 765 | 40.22% |
| OXY250620C00065000 | 2024-05-01 3:01PM EDT | 65.00 | 8.50 | 8.35 | 8.60 | 0.00 | - | 9 | 2,221 | 31.98% |
| OXY250620C00067500 | 2024-05-02 3:28PM EDT | 67.50 | 7.47 | 6.75 | 7.40 | +0.22 | +3.03% | 11 | 3,169 | 31.29% |
| OXY250620C00070000 | 2024-05-02 12:45PM EDT | 70.00 | 6.30 | 6.20 | 6.35 | -1.70 | -21.25% | 50 | 2,180 | 30.77% |
| OXY250620C00072500 | 2024-04-29 10:25AM EDT | 72.50 | 7.10 | 5.25 | 5.40 | 0.00 | - | 1 | 1,157 | 30.24% |
| OXY250620C00075000 | 2024-05-01 3:13PM EDT | 75.00 | 4.42 | 4.45 | 4.70 | 0.00 | - | 32 | 2,634 | 30.29% |
| OXY250620C00077500 | 2024-05-01 12:02PM EDT | 77.50 | 3.70 | 3.65 | 3.85 | 0.00 | - | 22 | 933 | 29.41% |
| OXY250620C00080000 | 2024-05-01 1:23PM EDT | 80.00 | 3.00 | 3.10 | 3.25 | 0.00 | - | 3 | 4,789 | 29.16% |
| OXY250620C00085000 | 2024-05-01 10:32AM EDT | 85.00 | 2.35 | 2.04 | 2.31 | 0.00 | - | 6 | 1,438 | 28.83% |
| OXY250620C00090000 | 2024-05-01 3:22PM EDT | 90.00 | 1.45 | 1.35 | 1.62 | 0.00 | - | 1 | 1,123 | 28.55% |
| OXY250620C00095000 | 2024-05-02 12:50PM EDT | 95.00 | 1.03 | 1.00 | 1.13 | -0.37 | -26.43% | 25 | 1,037 | 28.35% |
| OXY250620C00100000 | 2024-05-01 11:02AM EDT | 100.00 | 0.75 | 0.66 | 0.81 | 0.00 | - | 12 | 1,565 | 28.42% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620P00030000 | 2024-04-30 9:46AM EDT | 30.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 5 | 594 | 36.43% |
| OXY250620P00032500 | 2024-05-01 2:30PM EDT | 32.50 | 0.23 | 0.16 | 0.22 | 0.00 | - | 10 | 297 | 35.16% |
| OXY250620P00035000 | 2024-05-01 2:30PM EDT | 35.00 | 0.32 | 0.24 | 0.36 | 0.00 | - | 1 | 5,408 | 34.91% |
| OXY250620P00037500 | 2024-03-18 12:54PM EDT | 37.50 | 0.47 | 0.00 | 4.80 | 0.00 | - | 3 | 112 | 52.91% |
| OXY250620P00040000 | 2024-04-19 2:40PM EDT | 40.00 | 0.65 | 0.52 | 0.60 | 0.00 | - | 1 | 1,003 | 31.79% |
| OXY250620P00042500 | 2024-04-30 1:11PM EDT | 42.50 | 0.70 | 0.72 | 0.80 | 0.00 | - | 5 | 1,863 | 30.69% |
| OXY250620P00045000 | 2024-05-02 3:36PM EDT | 45.00 | 1.02 | 0.98 | 1.05 | +0.07 | +7.37% | 100 | 1,863 | 29.63% |
| OXY250620P00047500 | 2024-04-30 3:48PM EDT | 47.50 | 1.19 | 1.19 | 1.44 | 0.00 | - | 1 | 3,625 | 29.15% |
| OXY250620P00050000 | 2024-05-01 12:31PM EDT | 50.00 | 1.72 | 1.65 | 1.72 | +0.07 | +4.24% | 1 | 5,759 | 27.44% |
| OXY250620P00052500 | 2024-05-02 10:58AM EDT | 52.50 | 2.21 | 2.03 | 2.19 | -0.02 | -0.90% | 24 | 2,860 | 26.51% |
| OXY250620P00055000 | 2024-05-01 11:31AM EDT | 55.00 | 2.90 | 2.60 | 2.88 | 0.00 | - | 2 | 5,298 | 26.18% |
| OXY250620P00057500 | 2024-05-01 12:31PM EDT | 57.50 | 3.47 | 3.30 | 3.45 | 0.00 | - | 1,230 | 2,926 | 24.78% |
| OXY250620P00060000 | 2024-05-02 1:12PM EDT | 60.00 | 4.15 | 4.10 | 4.40 | -0.15 | -3.49% | 2 | 4,506 | 24.50% |
| OXY250620P00062500 | 2024-05-01 2:52PM EDT | 62.50 | 5.15 | 5.10 | 5.30 | 0.00 | - | 25 | 2,646 | 23.47% |
| OXY250620P00065000 | 2024-05-02 2:45PM EDT | 65.00 | 6.19 | 6.15 | 6.30 | -0.41 | -6.21% | 2 | 906 | 22.32% |
| OXY250620P00067500 | 2024-05-01 1:24PM EDT | 67.50 | 7.95 | 7.35 | 7.60 | 0.00 | - | 16 | 1,308 | 21.70% |
| OXY250620P00070000 | 2024-05-01 2:51PM EDT | 70.00 | 8.95 | 8.75 | 9.00 | 0.00 | - | 43 | 373 | 20.88% |
| OXY250620P00072500 | 2024-04-30 12:58PM EDT | 72.50 | 9.45 | 10.30 | 10.60 | 0.00 | - | 11 | 351 | 20.22% |
| OXY250620P00075000 | 2024-04-29 3:34PM EDT | 75.00 | 10.10 | 11.95 | 12.30 | 0.00 | - | 7 | 198 | 19.31% |
| OXY250620P00077500 | 2024-04-17 9:47AM EDT | 77.50 | 12.75 | 13.85 | 14.15 | 0.00 | - | 10 | 18 | 18.35% |
| OXY250620P00080000 | 2023-12-12 3:30PM EDT | 80.00 | 25.00 | 20.85 | 23.80 | 0.00 | - | 6 | 15 | 49.22% |
| OXY250620P00085000 | 2023-05-05 2:24PM EDT | 85.00 | 26.55 | 25.40 | 27.80 | 0.00 | - | 2 | 40 | 49.85% |
| OXY250620P00090000 | 2023-08-23 12:14PM EDT | 90.00 | 28.60 | 26.75 | 27.95 | 0.00 | - | 2 | 2 | 33.70% |
| OXY250620P00095000 | 2023-02-15 4:11PM EDT | 95.00 | 34.25 | 35.50 | 40.00 | 0.00 | - | - | 1 | 57.06% |
| OXY250620P00100000 | 2023-05-25 11:34AM EDT | 100.00 | 41.25 | 42.45 | 45.20 | 0.00 | - | 10 | 0 | 64.39% |
