Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.927,56 -255,91 (-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:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00065000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 1.17 | 1.11 | 1.16 | +0.12 | +11.43% | 970 | 795 | 37.89% |
| OXY240517C00065000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.42 | 1.39 | 1.53 | +0.17 | +13.60% | 429 | 9,616 | 32.32% |
| OXY240524C00065000 | 2024-05-06 3:11PM EDT | 2024-05-24 | 1.73 | 1.60 | 1.80 | +0.27 | +18.49% | 26 | 167 | 30.25% |
| OXY240531C00065000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 1.83 | 1.84 | 1.98 | +0.30 | +19.61% | 268 | 227 | 28.47% |
| OXY240607C00065000 | 2024-05-06 11:21AM EDT | 2024-06-07 | 2.39 | 1.95 | 2.20 | +0.51 | +27.13% | 2 | 63 | 28.08% |
| OXY240614C00065000 | 2024-05-06 1:45PM EDT | 2024-06-14 | 2.26 | 2.08 | 2.34 | +0.33 | +17.10% | 1,001 | 2 | 27.15% |
| OXY240621C00065000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 2.41 | 2.37 | 2.42 | +0.29 | +13.68% | 161 | 12,836 | 25.90% |
| OXY240719C00065000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 3.10 | 2.98 | 3.05 | +0.40 | +14.81% | 57 | 2,747 | 25.87% |
| OXY240816C00065000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 3.87 | 3.75 | 3.85 | +0.32 | +9.01% | 64 | 4,146 | 27.89% |
| OXY240920C00065000 | 2024-05-06 10:29AM EDT | 2024-09-20 | 4.80 | 4.35 | 4.45 | +0.82 | +20.60% | 12 | 1,707 | 27.87% |
| OXY241115C00065000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 5.25 | 5.20 | 5.70 | 0.00 | - | 23 | 291 | 30.15% |
| OXY241220C00065000 | 2024-05-06 2:00PM EDT | 2024-12-20 | 6.05 | 5.90 | 6.45 | +0.70 | +13.08% | 13 | 884 | 31.42% |
| OXY250117C00065000 | 2024-05-06 3:33PM EDT | 2025-01-17 | 6.45 | 6.40 | 6.50 | +0.35 | +5.74% | 20 | 3,236 | 29.89% |
| OXY250321C00065000 | 2024-05-03 12:47PM EDT | 2025-03-21 | 7.10 | 6.60 | 8.05 | 0.00 | - | 50 | 69 | 33.23% |
| OXY250620C00065000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 8.85 | 8.50 | 9.70 | +0.49 | +5.86% | 7 | 2,227 | 35.41% |
| OXY260116C00065000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 10.85 | 10.55 | 11.60 | +0.35 | +3.33% | 21 | 918 | 34.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00065000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.09 | 1.00 | 1.07 | -0.50 | -31.45% | 740 | 1,092 | 35.60% |
| OXY240517P00065000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 1.27 | 1.27 | 1.32 | -0.48 | -27.43% | 814 | 12,901 | 28.27% |
| OXY240524P00065000 | 2024-05-06 3:03PM EDT | 2024-05-24 | 1.56 | 1.43 | 1.52 | -0.43 | -21.61% | 29 | 239 | 25.86% |
| OXY240531P00065000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 1.57 | 1.59 | 1.68 | -0.53 | -25.24% | 36 | 381 | 24.41% |
| OXY240607P00065000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 1.70 | 1.62 | 1.91 | -0.47 | -21.66% | 3 | 57 | 24.63% |
| OXY240614P00065000 | 2024-05-06 12:41PM EDT | 2024-06-14 | 1.83 | 1.70 | 2.16 | -0.56 | -23.43% | 2 | 2 | 25.29% |
| OXY240621P00065000 | 2024-05-06 3:17PM EDT | 2024-06-21 | 2.07 | 2.10 | 2.13 | -0.42 | -16.87% | 494 | 5,679 | 23.00% |
| OXY240719P00065000 | 2024-05-06 3:02PM EDT | 2024-07-19 | 2.56 | 2.48 | 2.52 | -0.28 | -9.86% | 33 | 2,026 | 21.53% |
| OXY240816P00065000 | 2024-05-06 12:48PM EDT | 2024-08-16 | 2.96 | 3.00 | 3.10 | -0.39 | -11.64% | 89 | 1,389 | 22.60% |
| OXY240920P00065000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 3.49 | 3.40 | 3.50 | -0.36 | -9.35% | 1,558 | 1,684 | 22.03% |
| OXY241115P00065000 | 2024-05-03 2:17PM EDT | 2024-11-15 | 4.50 | 4.20 | 4.30 | 0.00 | - | 142 | 438 | 22.83% |
| OXY241220P00065000 | 2024-05-06 12:35PM EDT | 2024-12-20 | 4.35 | 4.40 | 4.70 | -0.60 | -12.12% | 21 | 314 | 22.97% |
| OXY250117P00065000 | 2024-05-06 1:03PM EDT | 2025-01-17 | 4.60 | 4.65 | 4.75 | -0.50 | -9.80% | 7 | 2,693 | 21.91% |
| OXY250321P00065000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 5.55 | 4.30 | 6.35 | 0.00 | - | 26 | 59 | 26.27% |
| OXY250620P00065000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 6.45 | 5.95 | 7.70 | 0.00 | - | 3 | 908 | 28.13% |
| OXY260116P00065000 | 2024-05-06 2:22PM EDT | 2026-01-16 | 7.45 | 6.45 | 7.60 | -0.25 | -3.25% | 10 | 947 | 22.60% |
