OXY - Occidental Petroleum Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OXY191122C000300002019-11-15 3:13PM EST30.009.008.809.10-0.50-5.26%100050.00%
OXY191122C000350002019-11-07 11:29AM EST35.004.103.904.050.00--058.98%
OXY191122C000365002019-11-11 9:45AM EST36.502.902.422.610.00-5046.68%
OXY191122C000370002019-11-15 3:06PM EST37.001.962.002.10+0.26+15.29%12039.06%
OXY191122C000375002019-11-15 2:57PM EST37.501.571.581.71+0.67+74.44%33039.84%
OXY191122C000380002019-11-15 3:59PM EST38.001.191.191.32+0.55+85.94%193038.18%
OXY191122C000385002019-11-15 3:54PM EST38.500.840.850.96+0.38+82.61%4,239035.94%
OXY191122C000390002019-11-15 3:59PM EST39.000.590.590.68+0.27+84.37%1,695035.35%
OXY191122C000395002019-11-15 3:59PM EST39.500.420.390.47+0.19+82.61%315035.45%
OXY191122C000400002019-11-15 3:59PM EST40.000.260.250.30+0.10+62.50%688034.86%
OXY191122C000405002019-11-15 3:59PM EST40.500.170.160.19+0.02+13.33%155035.06%
OXY191122C000410002019-11-15 3:47PM EST41.000.110.100.12+0.02+22.22%158035.74%
OXY191122C000415002019-11-15 3:07PM EST41.500.090.070.09-0.02-18.18%214038.09%
OXY191122C000420002019-11-15 3:54PM EST42.000.060.060.08-0.04-40.00%27041.99%
OXY191122C000425002019-11-14 11:25AM EST42.500.070.040.060.00-1043.95%
OXY191122C000430002019-11-15 2:17PM EST43.000.040.030.06-0.03-42.86%38048.44%
OXY191122C000435002019-11-15 3:06PM EST43.500.040.030.00-0.05-55.56%4025.00%
OXY191122C000440002019-11-15 10:11AM EST44.000.050.010.00-0.05-50.00%1025.00%
OXY191122C000445002019-11-15 9:37AM EST44.500.060.000.00-0.03-33.33%10025.00%
OXY191122C000450002019-11-14 12:49PM EST45.000.120.010.000.00-12025.00%
OXY191122C000455002019-11-06 1:53PM EST45.500.100.000.160.00-11073.05%
OXY191122C000460002019-11-15 10:27AM EST46.000.070.010.00-0.03-30.00%6050.00%
OXY191122C000465002019-11-06 11:20AM EST46.500.090.000.000.00-1025.00%
OXY191122C000470002019-11-13 10:01AM EST47.000.050.000.000.00-29025.00%
OXY191122C000475002019-11-07 11:49AM EST47.500.060.000.120.00-2084.38%
OXY191122C000480002019-11-14 11:04AM EST48.000.030.000.100.00-2085.16%
OXY191122C000485002019-11-05 10:14AM EST48.500.200.000.090.00-8086.72%
OXY191122C000490002019-11-05 2:40PM EST49.000.100.000.000.00-4050.00%
OXY191122C000500002019-11-13 11:04AM EST50.000.020.000.070.00-15092.97%
Putsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OXY191122P000340002019-11-15 2:23PM EST34.000.030.000.04-0.04-57.14%201052.34%
OXY191122P000345002019-11-15 1:32PM EST34.500.020.000.00-0.04-66.67%2025.00%
OXY191122P000350002019-11-15 11:20AM EST35.000.010.010.06-0.07-87.50%15052.73%
OXY191122P000360002019-11-15 3:14PM EST36.000.050.020.05-0.12-70.59%44039.84%
OXY191122P000365002019-11-15 3:14PM EST36.500.070.060.07-0.22-75.86%37037.11%
OXY191122P000370002019-11-15 3:24PM EST37.000.100.100.12-0.33-76.74%87036.33%
OXY191122P000375002019-11-15 3:52PM EST37.500.200.180.20-0.45-69.23%361035.74%
OXY191122P000380002019-11-15 3:51PM EST38.000.300.250.31-0.58-65.91%145034.67%
OXY191122P000385002019-11-15 3:37PM EST38.500.470.410.47-0.65-58.04%211033.89%
OXY191122P000390002019-11-15 3:58PM EST39.000.660.630.70-0.85-56.29%168033.89%
OXY191122P000395002019-11-15 2:24PM EST39.501.010.921.00-0.92-47.67%43034.38%
OXY191122P000400002019-11-15 3:58PM EST40.001.311.281.37-0.98-42.79%485036.04%
OXY191122P000405002019-11-15 2:15PM EST40.501.781.671.78-1.07-37.54%4037.89%
OXY191122P000410002019-11-15 2:21PM EST41.002.242.082.23+0.04+1.82%28040.82%
OXY191122P000415002019-11-14 11:30AM EST41.503.422.532.720.00-2045.90%
OXY191122P000420002019-11-15 2:44PM EST42.003.203.053.20+0.94+41.59%13049.81%
OXY191122P000425002019-11-14 9:45AM EST42.504.073.553.700.00-50055.08%
OXY191122P000430002019-11-06 1:27PM EST43.003.344.054.200.00-3050.78%
OXY191122P000435002019-11-06 3:08PM EST43.504.154.504.700.00-6050.78%
OXY191122P000440002019-11-08 3:47PM EST44.004.054.305.400.00-3089.45%
OXY191122P000445002019-11-11 3:03PM EST44.505.585.455.850.00-1067.97%
OXY191122P000450002019-11-11 1:53PM EST45.005.945.906.300.00-2063.28%
OXY191122P000455002019-11-14 10:40AM EST45.507.356.506.700.00--066.80%
OXY191122P000465002019-11-05 11:18AM EST46.503.267.407.850.00--080.08%
OXY191122P000470002019-10-21 1:56PM EST47.006.427.808.550.00-1092.97%
OXY191122P000480002019-10-23 8:57AM EST48.006.118.309.900.00--085.16%
OXY191122P000500002019-10-31 11:30AM EST50.009.5010.3511.700.00-60174.22%
OXY191122P000550002019-11-06 9:35AM EST55.0013.8715.2516.600.00-20206.45%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen