Mercados españoles cerrados

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,01-0,25 (-0,36%)
Al cierre: 04:00PM EDT
69,30 +0,29 (+0,42%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
OXY240419C000300002024-04-12 9:45AM EDT30.0040.2538.5039.35+7.53+23.01%58239343.36%
OXY240419C000325002023-12-12 12:28PM EDT32.5023.7025.0526.300.00-2160.00%
OXY240419C000350002024-03-13 2:28PM EDT35.0026.8533.7034.800.00-516268.36%
OXY240419C000375002024-01-16 1:48PM EDT37.5019.7521.5024.050.00-1601610.00%
OXY240419C000400002024-04-11 10:21AM EDT40.0028.8028.7029.450.00-50108179.69%
OXY240419C000425002024-03-15 10:11AM EDT42.5020.5725.8526.950.00-275225.98%
OXY240419C000450002024-04-02 12:31PM EDT45.0021.9023.4524.250.00-395179.49%
OXY240419C000475002024-02-06 2:28PM EDT47.5011.2013.5514.300.00-2550.00%
OXY240419C000500002024-04-11 9:54AM EDT50.0019.1318.7519.200.00-4450135.16%
OXY240419C000520002024-04-12 12:06PM EDT52.0018.5016.4017.800.00-30105.86%
OXY240419C000525002024-04-12 11:40AM EDT52.5017.5015.8516.75+1.20+7.36%6244123.63%
OXY240419C000540002024-04-11 3:58PM EDT54.0015.3014.4015.250.00-4026113.09%
OXY240419C000550002024-04-12 1:12PM EDT55.0014.9013.4515.15+0.90+6.43%91,230110.74%
OXY240419C000560002024-04-10 10:43AM EDT56.0013.1012.5515.000.00-23134.77%
OXY240419C000570002024-04-12 3:01PM EDT57.0011.8511.3512.25-0.25-2.07%27292.58%
OXY240419C000575002024-04-12 2:44PM EDT57.5011.5010.8012.15+0.28+2.50%372,401115.72%
OXY240419C000580002024-04-12 2:44PM EDT58.0011.0010.4011.25+0.85+8.37%12285.84%
OXY240419C000590002024-04-12 2:05PM EDT59.0010.709.7510.80+0.42+4.09%642,04081.05%
OXY240419C000600002024-04-12 2:36PM EDT60.009.158.759.45-0.23-2.45%514,48358.59%
OXY240419C000610002024-04-12 3:42PM EDT61.008.037.458.25-0.17-2.07%115665.82%
OXY240419C000620002024-04-12 1:20PM EDT62.007.006.407.80-0.13-1.82%1142,05086.33%
OXY240419C000625002024-04-12 2:29PM EDT62.506.385.857.35-0.29-4.35%649,22384.13%
OXY240419C000630002024-04-12 3:41PM EDT63.006.055.407.70-0.31-4.87%8085367.58%
OXY240419C000640002024-04-12 3:30PM EDT64.004.944.455.85-0.11-2.18%471,42371.29%
OXY240419C000650002024-04-12 3:53PM EDT65.004.003.854.20-0.35-8.05%31514,23636.13%
OXY240419C000660002024-04-12 2:36PM EDT66.003.102.923.30-0.31-9.09%1451,94333.89%
OXY240419C000670002024-04-12 3:59PM EDT67.002.332.102.55-0.21-8.27%1711,31634.77%
OXY240419C000675002024-04-12 3:41PM EDT67.501.861.632.14-0.28-13.08%4113,40132.91%
OXY240419C000680002024-04-12 3:57PM EDT68.001.601.541.59-0.12-6.98%2,3844,29726.56%
OXY240419C000690002024-04-12 3:59PM EDT69.000.970.940.99-0.06-5.83%3,56711,60725.83%
OXY240419C000700002024-04-12 3:59PM EDT70.000.560.560.59-0.01-1.75%8,6939,77426.27%
OXY240419C000710002024-04-12 3:59PM EDT71.000.340.320.35+0.05+17.24%6,7112,67627.44%
OXY240419C000720002024-04-12 3:59PM EDT72.000.220.200.22+0.05+29.41%3,7491,17629.40%
OXY240419C000725002024-04-12 3:58PM EDT72.500.190.170.19+0.06+46.15%2,6046,13631.06%
OXY240419C000730002024-04-12 3:59PM EDT73.000.140.130.16+0.04+40.00%8371,74232.42%
OXY240419C000740002024-04-12 3:59PM EDT74.000.110.090.11+0.06+120.00%6391,39634.57%
OXY240419C000750002024-04-12 3:59PM EDT75.000.090.070.09+0.04+80.00%6,0209,19737.89%
OXY240419C000760002024-04-12 3:06PM EDT76.000.070.050.08-0.02-22.22%362041.41%
OXY240419C000775002024-04-12 11:54AM EDT77.500.070.050.06+0.02+40.00%12774945.70%
OXY240419C000790002024-04-12 3:30PM EDT79.000.040.030.05-0.01-20.00%22-50.00%
OXY240419C000800002024-04-12 1:55PM EDT80.000.040.000.04+0.01+33.33%2613,01251.95%
OXY240419C000850002024-04-12 3:45PM EDT85.000.020.000.020.00-491,66058.59%
OXY240419C000900002024-04-12 12:27PM EDT90.000.010.010.05-0.02-66.67%20063582.03%
OXY240419C000950002023-12-19 10:30AM EDT95.000.050.000.070.00-325198.44%
OXY240419C001000002024-04-09 9:45AM EDT100.000.070.000.120.00-123119.53%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
OXY240419P000300002024-02-05 10:31AM EDT30.000.080.000.000.00-11,23750.00%
OXY240419P000325002023-12-18 3:00PM EDT32.500.010.000.080.00-240389226.56%
OXY240419P000350002024-03-28 12:39PM EDT35.000.010.000.010.00-1279165.63%
OXY240419P000375002024-03-12 3:33PM EDT37.500.010.000.140.00-11458200.78%
OXY240419P000400002024-03-18 9:55AM EDT40.000.010.000.120.00-51,094177.34%
OXY240419P000425002024-03-26 3:05PM EDT42.500.010.000.120.00-6615160.16%
OXY240419P000450002024-04-12 1:34PM EDT45.000.010.000.040.00-11,064124.22%
OXY240419P000475002024-04-05 1:17PM EDT47.500.010.000.020.00-62,102101.56%
OXY240419P000500002024-04-12 1:34PM EDT50.000.020.000.040.00-32,65196.09%
OXY240419P000520002024-04-09 11:30AM EDT52.000.010.000.040.00-5785.94%
OXY240419P000525002024-04-12 9:43AM EDT52.500.010.000.01-0.01-50.00%412,17671.88%
OXY240419P000530002024-04-01 1:25PM EDT53.000.020.000.020.00--573.44%
OXY240419P000540002024-04-01 1:25PM EDT54.000.020.000.040.00-555575.00%
OXY240419P000550002024-04-12 2:13PM EDT55.000.010.000.01-0.01-50.00%1429,06759.38%
OXY240419P000560002024-04-05 3:09PM EDT56.000.030.000.050.00-32,93367.19%
OXY240419P000570002024-04-10 12:50PM EDT57.000.020.010.040.00-23,01162.50%
OXY240419P000575002024-04-12 3:36PM EDT57.500.020.010.03+0.01+100.00%1212,92057.81%
OXY240419P000580002024-04-12 11:28AM EDT58.000.020.000.120.00-3210765.23%
OXY240419P000590002024-04-09 11:39AM EDT59.000.040.010.030.00-406,55250.78%
OXY240419P000600002024-04-12 3:55PM EDT60.000.020.010.03-0.01-33.33%597,27448.44%
OXY240419P000610002024-04-12 2:45PM EDT61.000.020.020.030.00-32,19143.75%
OXY240419P000620002024-04-12 1:54PM EDT62.000.020.020.04-0.03-60.00%32,17640.63%
OXY240419P000625002024-04-12 3:55PM EDT62.500.040.030.040.00-234,29137.89%
OXY240419P000630002024-04-12 2:55PM EDT63.000.040.030.050.00-2632,67436.91%
OXY240419P000640002024-04-12 10:19AM EDT64.000.030.040.06-0.02-40.00%63,10732.62%
OXY240419P000650002024-04-12 3:50PM EDT65.000.070.070.080.00-7565,81228.91%
OXY240419P000660002024-04-12 3:39PM EDT66.000.120.110.14+0.02+20.00%3192,63526.76%
OXY240419P000670002024-04-12 3:51PM EDT67.000.260.220.24+0.08+44.44%8,9683,07024.32%
OXY240419P000675002024-04-12 3:49PM EDT67.500.360.310.34+0.11+44.00%4411,56823.88%
OXY240419P000680002024-04-12 3:59PM EDT68.000.470.450.48+0.12+34.29%2,8802,17923.68%
OXY240419P000690002024-04-12 3:59PM EDT69.000.860.850.89+0.18+26.47%5,6691,63223.49%
OXY240419P000700002024-04-12 3:32PM EDT70.001.511.421.49+0.27+21.77%1,6981,51123.73%
OXY240419P000710002024-04-12 3:01PM EDT71.002.431.892.30+0.35+16.83%1,2213426.07%
OXY240419P000720002024-04-12 1:39PM EDT72.002.732.703.20+1.03+60.59%282428.91%
OXY240419P000725002024-04-12 11:04AM EDT72.501.862.763.65-2.34-55.71%85429.49%
OXY240419P000730002024-04-12 11:40AM EDT73.003.003.654.80-1.70-36.17%252557.86%
OXY240419P000740002024-04-12 9:50AM EDT74.003.674.955.80-2.08-36.17%212565.14%
OXY240419P000750002024-04-09 2:37PM EDT75.006.105.456.80-0.55-8.27%309271.97%
OXY240419P000760002024-04-11 3:04PM EDT76.006.856.407.75+6.85--2576.71%
OXY240419P000775002024-04-10 2:44PM EDT77.508.608.358.700.00-577658.98%
OXY240419P000800002024-02-16 10:38AM EDT80.0019.5516.5518.200.00-10269.73%
OXY240419P000850002024-04-09 2:00PM EDT85.0016.7015.2518.000.00-30119.92%