Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.500,74 +1.995,81 (+3,73%) CMC Crypto 200
1.284,07 +13,32 (+1,05%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY260116C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 36.06 | 33.80 | 38.45 | -2.57 | -6.65% | 1 | 2,252 | 66.80% |
| OXY260116C00032500 | 2024-05-02 9:30AM EDT | 32.50 | 34.04 | 31.55 | 36.45 | +1.54 | +4.74% | 1 | 519 | 64.49% |
| OXY260116C00035000 | 2024-04-10 9:41AM EDT | 35.00 | 36.00 | 29.60 | 33.90 | 0.00 | - | 1 | 52 | 58.89% |
| OXY260116C00037500 | 2024-04-17 2:41PM EDT | 37.50 | 31.42 | 29.00 | 30.50 | 0.00 | - | 1 | 30 | 48.84% |
| OXY260116C00040000 | 2024-04-22 2:27PM EDT | 40.00 | 30.56 | 26.70 | 28.30 | 0.00 | - | 6 | 162 | 46.24% |
| OXY260116C00042500 | 2024-04-17 3:57PM EDT | 42.50 | 26.87 | 24.90 | 26.40 | 0.00 | - | 4 | 70 | 45.15% |
| OXY260116C00045000 | 2024-04-22 1:50PM EDT | 45.00 | 26.30 | 23.05 | 24.35 | 0.00 | - | 30 | 191 | 43.15% |
| OXY260116C00047500 | 2024-04-26 12:23PM EDT | 47.50 | 24.50 | 21.05 | 22.10 | 0.00 | - | 3 | 119 | 40.23% |
| OXY260116C00050000 | 2024-05-01 12:10PM EDT | 50.00 | 19.73 | 19.40 | 20.20 | 0.00 | - | 1 | 864 | 38.73% |
| OXY260116C00052500 | 2024-04-02 10:47AM EDT | 52.50 | 20.40 | 17.70 | 19.10 | 0.00 | - | 3 | 135 | 40.03% |
| OXY260116C00055000 | 2024-04-29 3:24PM EDT | 55.00 | 19.55 | 15.40 | 17.35 | 0.00 | - | 8 | 264 | 38.61% |
| OXY260116C00057500 | 2024-04-19 10:28AM EDT | 57.50 | 17.60 | 14.40 | 15.60 | 0.00 | - | 1 | 194 | 37.02% |
| OXY260116C00060000 | 2024-05-02 1:06PM EDT | 60.00 | 13.50 | 12.90 | 13.60 | +0.50 | +3.85% | 2 | 456 | 34.48% |
| OXY260116C00062500 | 2024-05-01 3:17PM EDT | 62.50 | 12.03 | 11.45 | 12.55 | 0.00 | - | 8 | 273 | 34.77% |
| OXY260116C00065000 | 2024-05-02 3:05PM EDT | 65.00 | 11.00 | 10.05 | 11.60 | +0.38 | +3.58% | 62 | 917 | 35.10% |
| OXY260116C00067500 | 2024-05-02 11:33AM EDT | 67.50 | 9.57 | 9.10 | 10.15 | +0.22 | +2.35% | 2 | 238 | 33.67% |
| OXY260116C00070000 | 2024-05-02 3:01PM EDT | 70.00 | 8.77 | 7.80 | 8.70 | +0.27 | +3.18% | 173 | 1,936 | 32.03% |
| OXY260116C00072500 | 2024-05-01 12:47PM EDT | 72.50 | 7.55 | 7.35 | 7.70 | 0.00 | - | 78 | 196 | 31.51% |
| OXY260116C00075000 | 2024-05-01 3:18PM EDT | 75.00 | 6.65 | 6.45 | 6.80 | 0.00 | - | 15 | 4,184 | 31.06% |
| OXY260116C00077500 | 2024-05-01 11:01AM EDT | 77.50 | 5.60 | 5.65 | 6.10 | 0.00 | - | 5 | 91 | 30.99% |
| OXY260116C00080000 | 2024-05-02 9:31AM EDT | 80.00 | 5.40 | 4.90 | 5.35 | +0.30 | +5.88% | 1 | 966 | 30.57% |
| OXY260116C00085000 | 2024-05-01 2:39PM EDT | 85.00 | 3.90 | 3.70 | 4.05 | 0.00 | - | 2 | 450 | 29.72% |
| OXY260116C00090000 | 2024-05-02 2:46PM EDT | 90.00 | 3.05 | 2.74 | 3.05 | +0.05 | +1.67% | 12 | 2,610 | 29.09% |
| OXY260116C00095000 | 2024-04-24 11:59AM EDT | 95.00 | 2.97 | 2.00 | 2.29 | 0.00 | - | 3 | 158 | 28.61% |
| OXY260116C00100000 | 2024-05-01 12:49PM EDT | 100.00 | 1.65 | 1.44 | 1.72 | 0.00 | - | 18 | 2,622 | 28.27% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY260116P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| OXY260116P00032500 | 2024-05-01 3:41PM EDT | 32.50 | 0.46 | 0.40 | 0.50 | 0.00 | - | 10 | 283 | 33.64% |
| OXY260116P00035000 | 2024-04-25 9:34AM EDT | 35.00 | 0.55 | 0.56 | 0.67 | 0.00 | - | 2 | 273 | 32.62% |
| OXY260116P00037500 | 2024-04-19 12:53PM EDT | 37.50 | 0.83 | 0.66 | 0.88 | 0.00 | - | 2 | 18 | 31.64% |
| OXY260116P00040000 | 2024-05-01 2:25PM EDT | 40.00 | 1.12 | 0.88 | 1.13 | 0.00 | - | 13 | 1,328 | 30.64% |
| OXY260116P00042500 | 2024-05-01 12:37PM EDT | 42.50 | 1.45 | 1.30 | 1.40 | 0.00 | - | 10 | 87 | 29.48% |
| OXY260116P00045000 | 2024-04-24 10:33AM EDT | 45.00 | 1.52 | 1.51 | 1.78 | 0.00 | - | 5 | 4,807 | 28.71% |
| OXY260116P00047500 | 2024-04-26 10:54AM EDT | 47.50 | 1.90 | 1.92 | 2.21 | 0.00 | - | 5 | 575 | 27.86% |
| OXY260116P00050000 | 2024-05-02 2:45PM EDT | 50.00 | 2.57 | 2.41 | 2.74 | -0.18 | -6.55% | 2 | 436 | 27.15% |
| OXY260116P00052500 | 2024-05-02 3:37PM EDT | 52.50 | 3.16 | 2.99 | 3.30 | +0.36 | +12.86% | 1 | 831 | 26.23% |
| OXY260116P00055000 | 2024-05-01 1:53PM EDT | 55.00 | 4.10 | 3.85 | 4.05 | 0.00 | - | 9 | 1,630 | 25.71% |
| OXY260116P00057500 | 2024-05-01 9:35AM EDT | 57.50 | 4.85 | 4.45 | 4.90 | 0.00 | - | 1 | 479 | 25.18% |
| OXY260116P00060000 | 2024-05-02 3:48PM EDT | 60.00 | 5.45 | 5.45 | 5.75 | -0.30 | -5.22% | 1,029 | 1,781 | 24.30% |
| OXY260116P00062500 | 2024-05-01 12:51PM EDT | 62.50 | 6.80 | 6.20 | 6.60 | 0.00 | - | 25 | 456 | 23.11% |
| OXY260116P00065000 | 2024-05-02 9:52AM EDT | 65.00 | 7.60 | 7.40 | 7.85 | -0.15 | -1.94% | 46 | 907 | 22.81% |
| OXY260116P00067500 | 2024-05-02 2:43PM EDT | 67.50 | 8.65 | 8.60 | 8.90 | -0.20 | -2.26% | 112 | 290 | 21.55% |
| OXY260116P00070000 | 2024-05-02 9:42AM EDT | 70.00 | 9.95 | 9.90 | 10.25 | -0.30 | -2.93% | 6 | 315 | 20.80% |
| OXY260116P00072500 | 2024-05-02 2:32PM EDT | 72.50 | 11.45 | 11.30 | 11.70 | -0.65 | -5.37% | 9 | 613 | 19.96% |
| OXY260116P00075000 | 2024-04-29 3:18PM EDT | 75.00 | 11.40 | 12.85 | 13.30 | 0.00 | - | 7 | 751 | 19.17% |
| OXY260116P00077500 | 2024-04-10 12:59PM EDT | 77.50 | 12.86 | 14.40 | 15.00 | 0.00 | - | - | 19 | 18.24% |
| OXY260116P00080000 | 2024-04-01 3:45PM EDT | 80.00 | 15.36 | 15.90 | 19.20 | 0.00 | - | 2 | 44 | 25.84% |
| OXY260116P00085000 | 2024-04-03 3:32PM EDT | 85.00 | 18.50 | 19.45 | 21.05 | 0.00 | - | 30 | 30 | 16.19% |
| OXY260116P00090000 | 2024-04-12 3:49PM EDT | 90.00 | 21.77 | 24.65 | 27.35 | 0.00 | - | 21 | 21 | 25.04% |
| OXY260116P00095000 | 2023-10-02 11:19AM EDT | 95.00 | 32.40 | 32.55 | 35.50 | 0.00 | - | 40 | 129 | 39.23% |
| OXY260116P00100000 | 2023-09-29 9:36AM EDT | 100.00 | 35.00 | 36.45 | 39.35 | 0.00 | - | 1 | 0 | 37.72% |
