Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.970,42 -251,80 (-0,43%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00060000 | 2024-05-06 3:11PM EDT | 2024-05-10 | 5.15 | 3.95 | 6.45 | +0.72 | +16.25% | 7 | 115 | 53.13% |
| OXY240517C00060000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 5.30 | 5.00 | 5.60 | +0.75 | +16.48% | 14 | 6,214 | 49.90% |
| OXY240524C00060000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.90 | 5.20 | 5.70 | 0.00 | - | 28 | 23 | 42.19% |
| OXY240531C00060000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 5.50 | 5.25 | 5.80 | +0.85 | +18.28% | 5 | 23 | 38.18% |
| OXY240607C00060000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 5.03 | 5.40 | 6.00 | 0.00 | - | 1 | 1 | 37.43% |
| OXY240621C00060000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 5.89 | 5.75 | 5.90 | +0.66 | +12.62% | 2,047 | 4,576 | 29.88% |
| OXY240719C00060000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 6.40 | 6.25 | 6.60 | +0.75 | +13.27% | 1 | 3,633 | 31.32% |
| OXY240816C00060000 | 2024-05-06 10:30AM EDT | 2024-08-16 | 7.55 | 6.90 | 7.30 | +0.70 | +10.22% | 54 | 1,557 | 32.78% |
| OXY240920C00060000 | 2024-05-06 3:03PM EDT | 2024-09-20 | 7.43 | 7.40 | 7.85 | -0.07 | -0.93% | 6 | 1,027 | 32.28% |
| OXY241115C00060000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 8.35 | 8.55 | 9.10 | 0.00 | - | 3 | 19 | 34.61% |
| OXY241220C00060000 | 2024-05-06 2:52PM EDT | 2024-12-20 | 9.00 | 8.75 | 9.35 | +0.27 | +3.09% | 2 | 389 | 33.19% |
| OXY250117C00060000 | 2024-05-06 10:40AM EDT | 2025-01-17 | 9.97 | 9.10 | 9.50 | +1.11 | +12.53% | 4 | 7,178 | 32.08% |
| OXY250321C00060000 | 2024-05-01 12:07PM EDT | 2025-03-21 | 10.10 | 10.15 | 10.90 | 0.00 | - | 1 | 10 | 35.05% |
| OXY250620C00060000 | 2024-05-06 11:37AM EDT | 2025-06-20 | 11.68 | 11.15 | 12.35 | -1.94 | -14.24% | 1 | 1,031 | 36.63% |
| OXY260116C00060000 | 2024-05-02 1:06PM EDT | 2026-01-16 | 13.50 | 13.30 | 14.15 | 0.00 | - | 2 | 454 | 35.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00060000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 951 | 1,500 | 39.84% |
| OXY240517P00060000 | 2024-05-06 3:22PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.12 | -0.13 | -56.52% | 214 | 14,033 | 30.96% |
| OXY240524P00060000 | 2024-05-06 2:43PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.21 | -0.11 | -35.48% | 3,536 | 561 | 28.42% |
| OXY240531P00060000 | 2024-05-06 1:10PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.28 | -0.14 | -35.90% | 196 | 696 | 26.47% |
| OXY240607P00060000 | 2024-05-06 3:34PM EDT | 2024-06-07 | 0.33 | 0.28 | 0.47 | -0.27 | -45.00% | 24 | 403 | 27.83% |
| OXY240614P00060000 | 2024-05-06 10:38AM EDT | 2024-06-14 | 0.41 | 0.38 | 0.58 | -0.22 | -34.92% | 1 | 1 | 27.34% |
| OXY240621P00060000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.55 | 0.52 | 0.55 | -0.15 | -21.43% | 2,319 | 17,561 | 24.71% |
| OXY240719P00060000 | 2024-05-06 3:42PM EDT | 2024-07-19 | 0.80 | 0.79 | 0.93 | -0.23 | -22.33% | 68 | 8,392 | 24.26% |
| OXY240816P00060000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 1.20 | 1.20 | 1.41 | -0.26 | -17.81% | 964 | 5,134 | 25.22% |
| OXY240920P00060000 | 2024-05-06 3:15PM EDT | 2024-09-20 | 1.58 | 1.58 | 1.85 | -0.42 | -21.00% | 41 | 3,436 | 25.16% |
| OXY241115P00060000 | 2024-05-02 10:45AM EDT | 2024-11-15 | 2.54 | 2.09 | 2.54 | 0.00 | - | 31 | 1,150 | 25.49% |
| OXY241220P00060000 | 2024-05-06 10:23AM EDT | 2024-12-20 | 2.43 | 2.53 | 2.86 | -0.38 | -13.52% | 10 | 2,162 | 25.23% |
| OXY250117P00060000 | 2024-05-06 2:28PM EDT | 2025-01-17 | 2.81 | 2.55 | 3.00 | -0.24 | -7.87% | 9 | 23,597 | 24.55% |
| OXY250321P00060000 | 2024-05-06 11:49AM EDT | 2025-03-21 | 3.20 | 3.25 | 4.35 | -0.30 | -8.57% | 149 | 1,434 | 28.19% |
| OXY250620P00060000 | 2024-05-06 12:30PM EDT | 2025-06-20 | 3.90 | 3.95 | 4.50 | -0.40 | -9.30% | 21 | 4,461 | 25.47% |
| OXY260116P00060000 | 2024-05-06 12:08PM EDT | 2026-01-16 | 5.22 | 4.35 | 5.55 | -0.23 | -4.22% | 10 | 2,785 | 24.12% |
