La bourse ferme dans 1 h 17 min
CAC 40
8 097,09 +4,98 (+0,06 %) Euro Stoxx 50
5 034,31 +9,14 (+0,18 %) Dow Jones
39 479,62 -191,42 (-0,48 %) EUR/USD
1,0842 +0,0015 (+0,14 %) Gold future
2 358,70 -34,20 (-1,43 %) Bitcoin EUR
62 688,46 -1 431,88 (-2,23 %)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:13AM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524C00040000 | 2024-05-10 1:59PM EDT | 40.00 | 23.85 | 21.15 | 24.20 | 0.00 | - | - | 2 | 311.72% |
| OXY240524C00054000 | 2024-05-17 1:27PM EDT | 54.00 | 9.22 | 7.45 | 9.50 | 0.00 | - | 2 | 4 | 219.73% |
| OXY240524C00055000 | 2024-04-19 2:57PM EDT | 55.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| OXY240524C00056000 | 2024-05-10 11:32AM EDT | 56.00 | 8.30 | 6.50 | 6.90 | 0.00 | - | - | 5 | 101.95% |
| OXY240524C00059000 | 2024-05-16 10:54AM EDT | 59.00 | 4.25 | 2.35 | 4.10 | 0.00 | - | 1 | 5 | 99.41% |
| OXY240524C00060000 | 2024-05-22 2:48PM EDT | 60.00 | 2.38 | 1.93 | 2.96 | 0.00 | - | 50 | 101 | 71.68% |
| OXY240524C00061000 | 2024-05-22 1:39PM EDT | 61.00 | 1.81 | 1.68 | 2.18 | 0.00 | - | 5 | 281 | 52.34% |
| OXY240524C00062000 | 2024-05-23 9:52AM EDT | 62.00 | 0.79 | 0.87 | 0.93 | -0.05 | -5.95% | 18 | 769 | 33.11% |
| OXY240524C00063000 | 2024-05-23 9:57AM EDT | 63.00 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 401 | 2,822 | 26.95% |
| OXY240524C00064000 | 2024-05-23 9:56AM EDT | 64.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 581 | 3,920 | 26.95% |
| OXY240524C00065000 | 2024-05-23 9:57AM EDT | 65.00 | 0.03 | 0.03 | 0.04 | -0.01 | -16.67% | 229 | 3,551 | 33.20% |
| OXY240524C00066000 | 2024-05-22 3:15PM EDT | 66.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,071 | 40.63% |
| OXY240524C00067000 | 2024-05-23 9:52AM EDT | 67.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 868 | 46.88% |
| OXY240524C00068000 | 2024-05-22 2:50PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 201 | 1,479 | 53.13% |
| OXY240524C00069000 | 2024-05-23 9:43AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,121 | 60.94% |
| OXY240524C00070000 | 2024-05-20 11:42AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 867 | 59.38% |
| OXY240524C00071000 | 2024-05-21 10:28AM EDT | 71.00 | 0.02 | 0.00 | 1.24 | 0.00 | - | 4 | 179 | 163.87% |
| OXY240524C00072000 | 2024-05-21 1:46PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 581 | 82.81% |
| OXY240524C00073000 | 2024-05-21 3:09PM EDT | 73.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 206 | 92.97% |
| OXY240524C00074000 | 2024-05-17 2:53PM EDT | 74.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 100 | 158 | 199.02% |
| OXY240524C00075000 | 2024-05-17 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 138 | 106.25% |
| OXY240524C00076000 | 2024-05-14 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 150.39% |
| OXY240524C00077000 | 2024-05-02 10:50AM EDT | 77.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 26 | 230.08% |
| OXY240524C00078000 | 2024-05-01 9:30AM EDT | 78.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 224.81% |
| OXY240524C00079000 | 2024-05-13 3:03PM EDT | 79.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 249.22% |
| OXY240524C00080000 | 2024-05-13 9:36AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| OXY240524C00085000 | 2024-04-08 10:02AM EDT | 85.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 15 | 0 | 185.94% |
| OXY240524C00090000 | 2024-04-12 2:22PM EDT | 90.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 6 | 6 | 232.03% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524P00040000 | 2024-05-13 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 212.50% |
| OXY240524P00045000 | 2024-05-22 3:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| OXY240524P00050000 | 2024-05-14 12:27PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 121.88% |
| OXY240524P00052000 | 2024-05-17 9:55AM EDT | 52.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 101.56% |
| OXY240524P00053000 | 2024-05-16 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 92.19% |
| OXY240524P00054000 | 2024-05-16 10:10AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 82.81% |
| OXY240524P00055000 | 2024-05-17 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 40 | 73.44% |
| OXY240524P00056000 | 2024-05-20 10:06AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 47 | 64.06% |
| OXY240524P00057000 | 2024-05-20 12:24PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 75 | 56.25% |
| OXY240524P00058000 | 2024-05-21 9:46AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 166 | 46.88% |
| OXY240524P00059000 | 2024-05-22 2:25PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 261 | 41.41% |
| OXY240524P00060000 | 2024-05-23 9:39AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 3,830 | 31.25% |
| OXY240524P00061000 | 2024-05-23 9:36AM EDT | 61.00 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 1 | 5,993 | 25.59% |
| OXY240524P00062000 | 2024-05-23 9:48AM EDT | 62.00 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 43 | 5,358 | 19.73% |
| OXY240524P00063000 | 2024-05-23 9:49AM EDT | 63.00 | 0.54 | 0.50 | 0.52 | -0.12 | -18.18% | 15 | 1,840 | 12.89% |
| OXY240524P00064000 | 2024-05-22 2:33PM EDT | 64.00 | 1.66 | 1.32 | 1.36 | 0.00 | - | 89 | 1,420 | 0.00% |
| OXY240524P00065000 | 2024-05-23 9:31AM EDT | 65.00 | 2.25 | 2.13 | 2.27 | -0.27 | -10.71% | 1 | 328 | 0.00% |
| OXY240524P00066000 | 2024-05-22 11:35AM EDT | 66.00 | 3.35 | 1.68 | 3.35 | 0.00 | - | 10 | 103 | 0.00% |
| OXY240524P00067000 | 2024-05-22 2:50PM EDT | 67.00 | 4.77 | 2.62 | 4.50 | 0.00 | - | 151 | 22 | 57.03% |
| OXY240524P00068000 | 2024-05-22 3:00PM EDT | 68.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 120 | 37 | 66.41% |
| OXY240524P00069000 | 2024-05-22 2:41PM EDT | 69.00 | 6.85 | 5.30 | 6.40 | 0.00 | - | 44 | 34 | 0.00% |
| OXY240524P00070000 | 2024-05-13 3:31PM EDT | 70.00 | 7.20 | 7.10 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| OXY240524P00071000 | 2024-05-22 3:00PM EDT | 71.00 | 8.60 | 7.95 | 8.40 | 0.00 | - | 7 | 2 | 0.00% |
| OXY240524P00072000 | 2024-04-26 12:06PM EDT | 72.00 | 4.75 | 8.45 | 10.20 | 0.00 | - | 4 | 0 | 187.79% |
| OXY240524P00074000 | 2024-04-11 12:27PM EDT | 74.00 | 5.70 | 10.30 | 10.65 | 0.00 | - | - | 0 | 0.00% |
| OXY240524P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 9.00 | 11.20 | 12.00 | 0.00 | - | - | 0 | 0.00% |
