Deutsche Märkte öffnen in 2 Stunden 42 Minuten

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,10+1,39 (+5,86%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OXY210521C000030002021-04-07 9:30AM EDT3.0022.3024.1024.850.00-6462,971.88%
OXY210521C000040002021-01-06 4:23PM EDT4.0015.7516.5019.800.00-240.00%
OXY210521C000050002021-02-05 3:46PM EDT5.0017.0024.6027.750.00-2440.00%
OXY210521C000060002021-01-08 3:21PM EDT6.0014.1714.4517.800.00-20800.00%
OXY210521C000070002021-02-12 3:10PM EDT7.0017.5021.0024.750.00-7952,290.63%
OXY210521C000080002021-01-15 4:30PM EDT8.0014.6515.3519.950.00-391758.59%
OXY210521C000090002021-03-30 10:28AM EDT9.0018.2717.0517.750.00-1250907.42%
OXY210521C000100002021-05-05 10:36AM EDT10.0015.3314.7515.35-1.80-10.51%1740512.50%
OXY210521C000110002021-05-11 10:42AM EDT11.0013.4513.9515.850.00-101,667636.72%
OXY210521C000120002021-05-10 1:51PM EDT12.0015.2012.9514.450.00-300417530.47%
OXY210521C000130002021-05-11 3:01PM EDT13.0011.6811.9512.950.00-2676415.63%
OXY210521C000140002021-05-13 11:49AM EDT14.0010.5010.9513.05+0.40+3.96%1870501.17%
OXY210521C000150002021-05-13 2:42PM EDT15.008.889.9512.100.00-52,900460.16%
OXY210521C000160002021-05-13 1:46PM EDT16.007.408.9510.050.00-1512316.80%
OXY210521C000170002021-05-13 3:40PM EDT17.006.887.958.450.00-352,918201.56%
OXY210521C000180002021-05-10 9:34AM EDT18.005.887.007.450.00-1131,728185.16%
OXY210521C000190002021-05-14 3:56PM EDT19.006.056.006.45+1.15+23.47%62,044160.55%
OXY210521C000200002021-05-14 2:40PM EDT20.005.275.005.20+1.32+33.42%223,47350.00%
OXY210521C000210002021-05-14 2:23PM EDT21.004.354.054.20+1.59+57.61%401,44681.25%
OXY210521C000220002021-05-14 2:47PM EDT22.003.303.053.25+1.28+63.37%801,67971.88%
OXY210521C000230002021-05-14 3:57PM EDT23.002.212.122.35+0.92+71.32%3222,73068.56%
OXY210521C000240002021-05-14 3:58PM EDT24.001.371.361.42+0.62+82.67%9331,85461.72%
OXY210521C000250002021-05-14 3:59PM EDT25.000.730.730.76+0.32+78.05%12,43714,04959.38%
OXY210521C000260002021-05-14 3:57PM EDT26.000.350.350.39+0.11+45.83%5,24414,26161.52%
OXY210521C000270002021-05-14 3:56PM EDT27.000.190.170.20+0.04+26.67%4,11912,79165.82%
OXY210521C000280002021-05-14 3:57PM EDT28.000.110.100.12+0.01+10.00%1,0398,02473.44%
OXY210521C000290002021-05-14 3:51PM EDT29.000.060.060.07-0.01-14.29%2695,45179.69%
OXY210521C000300002021-05-14 3:56PM EDT30.000.050.040.050.00-2,11446,29986.72%
OXY210521C000310002021-05-14 10:10AM EDT31.000.030.030.04-0.02-40.00%2575,69195.31%
OXY210521C000320002021-05-14 3:41PM EDT32.000.030.020.06-0.01-25.00%11613,936109.38%
OXY210521C000330002021-05-14 1:18PM EDT33.000.020.020.060.00-1758,082120.31%
OXY210521C000340002021-05-14 3:20PM EDT34.000.030.020.030.00-291,636121.88%
OXY210521C000350002021-05-14 3:17PM EDT35.000.020.010.02-0.01-33.33%949,348121.88%
OXY210521C000360002021-05-12 10:08AM EDT36.000.030.000.020.00-34307125.00%
OXY210521C000370002021-05-13 10:42AM EDT37.000.020.000.070.00-71,758157.03%
OXY210521C000380002021-05-10 2:57PM EDT38.000.040.000.030.00-8930148.44%
OXY210521C000390002021-05-03 3:40PM EDT39.000.010.000.07-0.02-66.67%5641175.00%
OXY210521C000400002021-05-14 12:14PM EDT40.000.010.000.010.00-917,180143.75%
OXY210521C000410002021-05-14 10:48AM EDT41.000.010.000.02-0.02-66.67%8189162.50%
OXY210521C000420002021-05-07 1:00PM EDT42.000.030.000.030.00-233178.13%
OXY210521C000430002021-04-19 1:44PM EDT43.000.050.000.030.00-1349184.38%
OXY210521C000440002021-04-19 3:09PM EDT44.000.050.000.030.00-1447190.63%
OXY210521C000450002021-05-10 3:14PM EDT45.000.040.000.010.00-5195175.00%
OXY210521C000460002021-03-15 11:44AM EDT46.000.450.000.100.00--1239.06%
OXY210521C000470002021-04-26 11:20AM EDT47.000.010.000.030.00-1050212.50%
OXY210521C000480002021-05-07 3:22PM EDT48.000.010.000.030.00-2337218.75%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
OXY210521P000030002021-03-15 11:38AM EDT3.000.040.000.010.00-588650.00%
OXY210521P000040002021-02-23 10:30AM EDT4.000.020.000.090.00-132731.25%
OXY210521P000050002021-05-10 12:29PM EDT5.000.010.000.010.00-13,474500.00%
OXY210521P000060002020-12-31 12:06PM EDT6.000.090.000.180.00-10234635.94%
OXY210521P000070002021-04-15 9:30AM EDT7.000.010.000.050.00-107,256471.88%
OXY210521P000080002021-02-25 11:39AM EDT8.000.020.000.270.00-602,644551.56%
OXY210521P000090002021-03-25 11:00AM EDT9.000.060.000.070.00-16,846400.00%
OXY210521P000100002021-04-19 9:30AM EDT10.000.050.000.020.00-106,042312.50%
OXY210521P000110002021-05-07 2:03PM EDT11.000.010.000.050.00-152,228312.50%
OXY210521P000120002021-05-10 3:36PM EDT12.000.030.000.050.00-1,1311,168281.25%
OXY210521P000130002021-04-26 1:19PM EDT13.000.010.000.050.00-1501,118253.13%
OXY210521P000140002021-05-13 9:51AM EDT14.000.030.000.070.00-11,036239.06%
OXY210521P000150002021-05-14 2:41PM EDT15.000.020.010.03-0.52-96.30%55,397196.88%
OXY210521P000160002021-05-13 12:16PM EDT16.000.010.000.070.00-1002,407190.63%
OXY210521P000170002021-05-13 3:16PM EDT17.000.030.000.070.00-1101,746167.19%
OXY210521P000180002021-05-14 12:17PM EDT18.000.020.020.06-0.01-33.33%2134,141148.44%
OXY210521P000190002021-05-14 11:39AM EDT19.000.020.020.05-0.01-33.33%1411,142125.00%
OXY210521P000200002021-05-14 3:59PM EDT20.000.040.030.05-0.04-50.00%1678,747107.81%
OXY210521P000210002021-05-14 3:36PM EDT21.000.060.050.07-0.08-57.14%5,3091,55395.31%
OXY210521P000220002021-05-14 3:44PM EDT22.000.080.070.09-0.16-66.67%1362,84180.08%
OXY210521P000230002021-05-14 3:18PM EDT23.000.150.130.16-0.38-71.70%9712,78470.12%
OXY210521P000240002021-05-14 3:58PM EDT24.000.320.280.32-0.66-67.35%1,5576,15062.89%
OXY210521P000250002021-05-14 3:57PM EDT25.000.660.650.68-0.99-60.00%1,4104,24361.13%
OXY210521P000260002021-05-14 3:52PM EDT26.001.291.261.30-1.19-47.98%6103,42762.50%
OXY210521P000270002021-05-14 3:45PM EDT27.002.212.032.26-1.19-35.00%5565,25673.24%
OXY210521P000280002021-05-14 2:05PM EDT28.002.932.843.10-0.27-8.44%1690065.63%
OXY210521P000290002021-05-14 2:53PM EDT29.003.883.904.20-1.42-26.79%51469997.27%
OXY210521P000300002021-05-14 3:05PM EDT30.005.094.905.15-1.41-21.69%524,641108.20%
OXY210521P000310002021-05-10 9:48AM EDT31.007.205.906.100.00-1733116.41%
OXY210521P000320002021-05-14 2:15PM EDT32.006.766.857.10+1.66+32.55%19438122.66%
OXY210521P000330002021-05-06 1:33PM EDT33.006.507.858.250.00-200229155.08%
OXY210521P000340002021-05-05 9:41AM EDT34.008.058.859.550.00-5119198.05%
OXY210521P000350002021-05-06 11:14AM EDT35.008.789.8510.150.00-451165.63%
OXY210521P000360002021-04-29 2:40PM EDT36.0010.0310.8511.800.00-1044244.92%
OXY210521P000370002021-05-05 9:53AM EDT37.0010.2411.6514.000.00-2025325.78%
OXY210521P000380002021-03-15 12:13AM EDT38.008.400.000.000.00--00.00%
OXY210521P000390002021-03-18 2:07PM EDT39.0011.9014.3015.100.00--1335.94%
OXY210521P000400002021-05-10 10:27AM EDT40.0013.0614.4517.100.00-30270357.81%
OXY210521P000410002021-03-22 11:20AM EDT41.0013.6516.6516.850.00-113366.21%
OXY210521P000420002021-03-15 12:13AM EDT42.0011.900.000.000.00--00.00%
OXY210521P000430002021-03-15 12:13AM EDT43.0013.850.000.000.00--00.00%
OXY210521P000440002021-04-15 12:56PM EDT44.0019.3018.5020.950.00-933395.31%
OXY210521P000450002021-03-15 12:13AM EDT45.0014.350.000.000.00--00.00%
OXY210521P000460002021-04-15 10:39AM EDT46.0021.0020.5523.100.00-99429.10%
OXY210521P000470002021-04-16 3:59PM EDT47.0022.7021.8023.900.00-654441.99%
OXY210521P000480002021-04-12 11:09AM EDT48.0023.7522.4023.800.00-1212314.84%