Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.215,16 +137,68 (+0,23%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY261218C00032500 | 2024-06-21 2:20PM EDT | 32.50 | 31.75 | 30.40 | 33.00 | -0.40 | -1.24% | 4 | 42 | 52.70% |
| OXY261218C00040000 | 2024-06-04 10:45AM EDT | 40.00 | 23.86 | 22.50 | 27.50 | 0.00 | - | 6 | 6 | 48.19% |
| OXY261218C00042500 | 2024-06-18 11:06AM EDT | 42.50 | 23.25 | 20.50 | 25.50 | 0.00 | - | 1 | 3 | 45.86% |
| OXY261218C00045000 | 2024-06-05 11:38AM EDT | 45.00 | 19.78 | 19.00 | 23.50 | 0.00 | - | - | 1 | 43.54% |
| OXY261218C00047500 | 2024-06-06 9:40AM EDT | 47.50 | 18.68 | 17.00 | 22.00 | 0.00 | - | - | 15 | 42.90% |
| OXY261218C00050000 | 2024-06-20 9:33AM EDT | 50.00 | 19.50 | 15.50 | 20.00 | +0.40 | +2.09% | 2 | 113 | 40.49% |
| OXY261218C00052500 | 2024-06-03 3:55PM EDT | 52.50 | 16.85 | 14.00 | 18.50 | 0.00 | - | 3 | 5 | 39.58% |
| OXY261218C00055000 | 2024-06-12 9:41AM EDT | 55.00 | 15.20 | 14.60 | 17.50 | 0.00 | - | 1 | 42 | 39.98% |
| OXY261218C00057500 | 2024-06-20 9:50AM EDT | 57.50 | 15.10 | 11.50 | 16.00 | 0.00 | - | 1 | 8 | 38.75% |
| OXY261218C00060000 | 2024-06-21 3:24PM EDT | 60.00 | 13.27 | 11.00 | 13.75 | -0.14 | -1.04% | 4 | 112 | 35.34% |
| OXY261218C00062500 | 2024-06-21 3:56PM EDT | 62.50 | 11.40 | 9.00 | 14.00 | -1.12 | -8.95% | 1 | 11 | 38.61% |
| OXY261218C00065000 | 2024-06-18 11:00AM EDT | 65.00 | 10.22 | 9.20 | 12.50 | 0.00 | - | 1 | 112 | 36.97% |
| OXY261218C00067500 | 2024-06-10 10:27AM EDT | 67.50 | 10.15 | 7.00 | 11.50 | 0.00 | - | 3 | 6 | 36.52% |
| OXY261218C00070000 | 2024-06-21 11:26AM EDT | 70.00 | 9.25 | 7.50 | 9.25 | +0.75 | +8.82% | 1 | 35 | 32.67% |
| OXY261218C00075000 | 2024-06-20 11:48AM EDT | 75.00 | 7.63 | 4.50 | 9.00 | 0.00 | - | 15 | 33 | 35.64% |
| OXY261218C00080000 | 2024-06-21 3:37PM EDT | 80.00 | 5.75 | 4.20 | 8.00 | 0.00 | - | 4 | 24 | 36.16% |
| OXY261218C00085000 | 2024-06-20 1:49PM EDT | 85.00 | 5.00 | 3.75 | 7.00 | 0.00 | - | 6 | 12 | 36.26% |
| OXY261218C00090000 | 2024-06-21 12:17PM EDT | 90.00 | 4.00 | 3.00 | 4.45 | -0.17 | -4.08% | 42 | 285 | 31.46% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY261218P00032500 | 2024-06-05 1:51PM EDT | 32.50 | 1.06 | 0.00 | 4.85 | 0.00 | - | - | 3 | 54.14% |
| OXY261218P00040000 | 2024-06-21 2:21PM EDT | 40.00 | 1.60 | 1.20 | 2.50 | -0.15 | -8.57% | 3 | 14 | 30.71% |
| OXY261218P00045000 | 2024-06-21 3:12PM EDT | 45.00 | 2.51 | 1.45 | 2.90 | -0.29 | -10.36% | 2 | 2 | 26.25% |
| OXY261218P00047500 | 2024-06-07 1:21PM EDT | 47.50 | 3.38 | 1.00 | 3.90 | 0.00 | - | 1 | 1 | 26.94% |
| OXY261218P00050000 | 2024-06-21 3:46PM EDT | 50.00 | 3.90 | 1.50 | 5.00 | -0.20 | -4.88% | 2 | 11 | 27.45% |
| OXY261218P00052500 | 2024-06-13 10:23AM EDT | 52.50 | 4.75 | 2.50 | 7.00 | 0.00 | - | 1 | 2 | 30.29% |
| OXY261218P00055000 | 2024-06-20 12:30PM EDT | 55.00 | 4.94 | 3.00 | 5.75 | 0.00 | - | 17 | 79 | 23.13% |
| OXY261218P00057500 | 2024-06-20 2:21PM EDT | 57.50 | 5.29 | 4.00 | 7.05 | 0.00 | - | 4 | 103 | 23.37% |
| OXY261218P00060000 | 2024-06-21 2:35PM EDT | 60.00 | 6.20 | 6.35 | 8.35 | -0.02 | -0.32% | 2 | 174 | 23.28% |
| OXY261218P00062500 | 2024-06-20 11:11AM EDT | 62.50 | 7.75 | 6.00 | 9.20 | 0.00 | - | 1 | 123 | 21.72% |
| OXY261218P00065000 | 2024-06-14 2:17PM EDT | 65.00 | 10.52 | 7.50 | 12.50 | 0.00 | - | 5 | 32 | 26.29% |
