La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 461,15 +3 420,97 (+6,22 %)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240503C00040000 | 2024-04-09 9:36AM EDT | 40.00 | 29.25 | 23.20 | 24.95 | 0.00 | - | 1 | 1 | 632.03% |
| OXY240503C00050000 | 2024-05-01 11:38AM EDT | 50.00 | 14.02 | 13.30 | 14.90 | 0.00 | - | 1 | 1 | 373.44% |
| OXY240503C00052000 | 2024-04-22 11:30AM EDT | 52.00 | 14.90 | 11.35 | 13.70 | 0.00 | - | - | 3 | 240.63% |
| OXY240503C00053000 | 2024-05-01 9:35AM EDT | 53.00 | 13.01 | 10.00 | 12.80 | 0.00 | - | 1 | 0 | 150.00% |
| OXY240503C00054000 | 2024-05-03 2:47PM EDT | 54.00 | 10.22 | 8.85 | 11.30 | -2.04 | -16.64% | 2 | 2 | 342.58% |
| OXY240503C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 13.27 | 8.00 | 11.10 | 0.00 | - | 1 | 1 | 194.92% |
| OXY240503C00056000 | 2024-05-01 11:38AM EDT | 56.00 | 7.73 | 6.70 | 9.90 | 0.00 | - | 1 | 2 | 360.55% |
| OXY240503C00057000 | 2024-05-03 2:34PM EDT | 57.00 | 7.25 | 5.85 | 8.75 | -0.35 | -4.61% | 30 | 1 | 317.97% |
| OXY240503C00058000 | 2024-05-02 3:50PM EDT | 58.00 | 6.70 | 4.50 | 8.25 | 0.00 | - | 3 | 4 | 339.26% |
| OXY240503C00060000 | 2024-05-03 11:42AM EDT | 60.00 | 4.05 | 2.52 | 5.05 | -0.59 | -12.72% | 6 | 6 | 168.75% |
| OXY240503C00061000 | 2024-05-02 12:28PM EDT | 61.00 | 3.35 | 1.55 | 3.95 | 0.00 | - | 2 | 17 | 134.38% |
| OXY240503C00062000 | 2024-05-01 11:30AM EDT | 62.00 | 1.68 | 1.58 | 2.86 | -0.64 | -27.59% | 1 | 63 | 101.56% |
| OXY240503C00063000 | 2024-05-03 11:53AM EDT | 63.00 | 1.13 | 0.96 | 2.73 | -0.72 | -38.92% | 17 | 149 | 75.20% |
| OXY240503C00064000 | 2024-05-03 3:53PM EDT | 64.00 | 0.44 | 0.04 | 0.40 | -0.39 | -46.99% | 3,071 | 475 | 8.20% |
| OXY240503C00065000 | 2024-05-03 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 1,773 | 3,150 | 11.72% |
| OXY240503C00066000 | 2024-05-03 3:10PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 160 | 1,249 | 28.52% |
| OXY240503C00067000 | 2024-05-03 1:43PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,408 | 37.50% |
| OXY240503C00068000 | 2024-05-03 2:57PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,861 | 48.44% |
| OXY240503C00069000 | 2024-05-03 3:41PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,497 | 54.69% |
| OXY240503C00070000 | 2024-05-03 3:57PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 5,600 | 65.63% |
| OXY240503C00071000 | 2024-05-03 3:40PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,837 | 75.00% |
| OXY240503C00072000 | 2024-05-03 3:55PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,812 | 84.38% |
| OXY240503C00073000 | 2024-04-30 11:10AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 512 | 1,012 | 93.75% |
| OXY240503C00074000 | 2024-04-29 11:04AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 529 | 100.00% |
| OXY240503C00075000 | 2024-04-29 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 633 | 109.38% |
| OXY240503C00076000 | 2024-04-26 10:21AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 118.75% |
| OXY240503C00077000 | 2024-04-29 2:48PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 402 | 125.00% |
| OXY240503C00078000 | 2024-04-22 1:12PM EDT | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 134.38% |
| OXY240503C00079000 | 2024-04-12 11:46AM EDT | 79.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 143.75% |
| OXY240503C00080000 | 2024-04-24 1:05PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 150.00% |
| OXY240503C00085000 | 2024-04-15 9:38AM EDT | 85.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 187.50% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240503P00053000 | 2024-04-05 2:31PM EDT | 53.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 212.50% |
| OXY240503P00055000 | 2024-04-17 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 10 | 178.52% |
| OXY240503P00056000 | 2024-04-17 11:40AM EDT | 56.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 43 | 161.72% |
| OXY240503P00057000 | 2024-04-26 9:55AM EDT | 57.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 104.69% |
| OXY240503P00058000 | 2024-05-01 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 170 | 81.25% |
| OXY240503P00059000 | 2024-05-02 10:52AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 910 | 68.75% |
| OXY240503P00060000 | 2024-05-01 2:39PM EDT | 60.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 238 | 94.14% |
| OXY240503P00061000 | 2024-05-02 1:52PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 1,174 | 48.44% |
| OXY240503P00062000 | 2024-05-03 11:38AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 596 | 35.94% |
| OXY240503P00063000 | 2024-05-03 3:28PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 296 | 2,440 | 22.66% |
| OXY240503P00064000 | 2024-05-03 3:37PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 9,441 | 7,840 | 8.20% |
| OXY240503P00065000 | 2024-05-03 3:52PM EDT | 65.00 | 0.54 | 0.48 | 1.06 | -0.02 | -3.57% | 432 | 2,674 | 52.83% |
| OXY240503P00066000 | 2024-05-03 3:56PM EDT | 66.00 | 2.59 | 1.03 | 2.50 | +1.27 | +96.21% | 786 | 2,078 | 115.04% |
| OXY240503P00067000 | 2024-05-03 3:42PM EDT | 67.00 | 2.64 | 1.47 | 4.60 | +0.26 | +10.92% | 74 | 3,640 | 98.24% |
| OXY240503P00068000 | 2024-05-03 3:56PM EDT | 68.00 | 3.53 | 2.09 | 5.25 | +0.37 | +11.71% | 180 | 322 | 67.19% |
| OXY240503P00069000 | 2024-05-03 10:30AM EDT | 69.00 | 4.74 | 2.74 | 5.95 | -0.32 | -6.32% | 7 | 5 | 224.02% |
| OXY240503P00070000 | 2024-05-02 2:20PM EDT | 70.00 | 5.21 | 3.90 | 7.00 | 0.00 | - | 2 | 3 | 250.00% |
| OXY240503P00071000 | 2024-05-01 3:26PM EDT | 71.00 | 6.50 | 6.10 | 8.25 | 0.00 | - | 240 | 79 | 188.48% |
| OXY240503P00072000 | 2024-05-03 9:44AM EDT | 72.00 | 7.30 | 5.90 | 9.45 | -0.30 | -3.95% | 1 | 0 | 120.31% |
| OXY240503P00073000 | 2024-05-03 9:44AM EDT | 73.00 | 8.30 | 6.75 | 10.50 | +0.05 | +0.61% | 1 | 6 | 106.25% |
| OXY240503P00074000 | 2024-04-12 2:31PM EDT | 74.00 | 5.10 | 8.45 | 11.50 | 0.00 | - | 1 | 0 | 208.98% |
| OXY240503P00075000 | 2024-04-26 12:01PM EDT | 75.00 | 7.55 | 9.45 | 12.15 | 0.00 | - | 1 | 0 | 190.63% |
| OXY240503P00077000 | 2024-04-30 10:27AM EDT | 77.00 | 9.70 | 11.45 | 14.35 | 0.00 | - | 3 | 0 | 236.72% |
| OXY240503P00080000 | 2024-04-17 1:41PM EDT | 80.00 | 13.80 | 14.10 | 16.25 | 0.00 | - | 37 | 0 | 333.40% |
| OXY240503P00085000 | 2024-04-09 9:30AM EDT | 85.00 | 15.93 | 18.80 | 21.95 | 0.00 | - | - | 0 | 490.04% |
