Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
18.167,76 +166,16 (+0,92%) Euro Stoxx 50
4.957,46 +35,98 (+0,73%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.332,20 +23,60 (+1,02%) EUR/USD
1,0789 +0,0022 (+0,20%) Bitcoin EUR
59.012,64 -64,59 (-0,11%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00040000 | 2024-04-05 1:51PM EDT | 40.00 | 29.25 | 23.05 | 24.80 | 0.00 | - | 2 | 2 | 263.28% |
| OXY240510C00045000 | 2024-05-02 10:47AM EDT | 45.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| OXY240510C00050000 | 2024-05-03 12:01PM EDT | 50.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 0.00% |
| OXY240510C00053000 | 2024-05-03 12:16PM EDT | 53.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| OXY240510C00054000 | 2024-05-03 2:47PM EDT | 54.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| OXY240510C00055000 | 2024-05-03 2:04PM EDT | 55.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OXY240510C00056000 | 2024-05-01 11:38AM EDT | 56.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| OXY240510C00057000 | 2024-04-08 10:33AM EDT | 57.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| OXY240510C00058000 | 2024-05-02 12:10PM EDT | 58.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| OXY240510C00060000 | 2024-05-03 2:52PM EDT | 60.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 28 | 115 | 0.00% |
| OXY240510C00061000 | 2024-05-03 11:28AM EDT | 61.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 65 | 0.00% |
| OXY240510C00062000 | 2024-05-03 3:26PM EDT | 62.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 127 | 0.00% |
| OXY240510C00063000 | 2024-05-03 3:49PM EDT | 63.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 322 | 513 | 0.00% |
| OXY240510C00064000 | 2024-05-03 3:55PM EDT | 64.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 749 | 726 | 0.00% |
| OXY240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 539 | 795 | 3.13% |
| OXY240510C00066000 | 2024-05-03 3:59PM EDT | 66.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 279 | 1,047 | 6.25% |
| OXY240510C00067000 | 2024-05-03 3:56PM EDT | 67.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 307 | 986 | 12.50% |
| OXY240510C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 403 | 1,244 | 12.50% |
| OXY240510C00069000 | 2024-05-03 3:58PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 228 | 1,008 | 12.50% |
| OXY240510C00070000 | 2024-05-03 3:53PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 449 | 1,317 | 12.50% |
| OXY240510C00071000 | 2024-05-03 3:55PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 443 | 890 | 25.00% |
| OXY240510C00072000 | 2024-05-03 3:35PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 426 | 25.00% |
| OXY240510C00073000 | 2024-05-03 12:26PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 898 | 25.00% |
| OXY240510C00074000 | 2024-05-01 10:23AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| OXY240510C00075000 | 2024-05-03 3:35PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 1,533 | 25.00% |
| OXY240510C00076000 | 2024-04-30 3:58PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| OXY240510C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| OXY240510C00078000 | 2024-04-17 12:13PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| OXY240510C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| OXY240510C00080000 | 2024-05-02 11:39AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 222 | 50.00% |
| OXY240510C00081000 | 2024-04-29 11:07AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| OXY240510C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00040000 | 2024-04-19 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| OXY240510P00050000 | 2024-05-03 3:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| OXY240510P00052000 | 2024-05-03 3:53PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| OXY240510P00053000 | 2024-04-30 1:54PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| OXY240510P00054000 | 2024-05-03 9:55AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 25.00% |
| OXY240510P00055000 | 2024-05-03 12:26PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 38 | 25.00% |
| OXY240510P00056000 | 2024-05-03 3:37PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 25.00% |
| OXY240510P00057000 | 2024-05-03 3:25PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 78 | 25.00% |
| OXY240510P00058000 | 2024-05-03 3:47PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 68 | 25.00% |
| OXY240510P00059000 | 2024-05-03 3:56PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 124 | 787 | 25.00% |
| OXY240510P00060000 | 2024-05-03 3:40PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,182 | 1,500 | 12.50% |
| OXY240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 239 | 338 | 12.50% |
| OXY240510P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,540 | 2,687 | 6.25% |
| OXY240510P00063000 | 2024-05-03 3:59PM EDT | 63.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 231 | 1,174 | 6.25% |
| OXY240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 399 | 1,867 | 1.56% |
| OXY240510P00065000 | 2024-05-03 3:49PM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 210 | 1,092 | 0.00% |
| OXY240510P00066000 | 2024-05-03 3:53PM EDT | 66.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 177 | 1,595 | 0.00% |
| OXY240510P00067000 | 2024-05-03 3:41PM EDT | 67.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 93 | 790 | 0.00% |
| OXY240510P00068000 | 2024-05-03 3:05PM EDT | 68.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,004 | 0.00% |
| OXY240510P00069000 | 2024-05-02 12:48PM EDT | 69.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 0.00% |
| OXY240510P00070000 | 2024-05-03 3:46PM EDT | 70.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 266 | 360 | 0.00% |
| OXY240510P00071000 | 2024-05-02 1:08PM EDT | 71.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| OXY240510P00072000 | 2024-04-30 9:55AM EDT | 72.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| OXY240510P00073000 | 2024-05-03 3:40PM EDT | 73.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| OXY240510P00074000 | 2024-04-30 9:45AM EDT | 74.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OXY240510P00076000 | 2024-05-02 10:47AM EDT | 76.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| OXY240510P00077000 | 2024-04-15 9:36AM EDT | 77.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
