La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 527,40 +1 504,21 (+2,51 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240607C00040000 | 2024-05-13 11:07AM EDT | 40.00 | 23.98 | 22.75 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| OXY240607C00045000 | 2024-05-08 3:59PM EDT | 45.00 | 18.87 | 18.25 | 18.90 | 0.00 | - | - | 1 | 81.25% |
| OXY240607C00060000 | 2024-05-17 3:38PM EDT | 60.00 | 3.90 | 3.75 | 5.80 | +0.55 | +16.42% | 2 | 26 | 65.41% |
| OXY240607C00061000 | 2024-05-15 10:14AM EDT | 61.00 | 2.05 | 2.80 | 3.00 | 0.00 | - | 2 | 3 | 25.15% |
| OXY240607C00062000 | 2024-05-17 2:00PM EDT | 62.00 | 2.00 | 1.99 | 2.28 | -0.18 | -8.26% | 26 | 149 | 24.46% |
| OXY240607C00063000 | 2024-05-17 3:15PM EDT | 63.00 | 1.46 | 1.44 | 1.62 | +0.18 | +14.06% | 71 | 154 | 23.24% |
| OXY240607C00064000 | 2024-05-17 3:01PM EDT | 64.00 | 1.00 | 0.96 | 1.08 | +0.17 | +20.48% | 67 | 251 | 22.22% |
| OXY240607C00065000 | 2024-05-17 3:44PM EDT | 65.00 | 0.62 | 0.59 | 0.67 | +0.13 | +26.53% | 57 | 314 | 21.39% |
| OXY240607C00066000 | 2024-05-17 3:35PM EDT | 66.00 | 0.40 | 0.34 | 0.41 | +0.09 | +29.03% | 91 | 168 | 21.34% |
| OXY240607C00067000 | 2024-05-17 3:57PM EDT | 67.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 21 | 200 | 21.63% |
| OXY240607C00068000 | 2024-05-17 3:46PM EDT | 68.00 | 0.14 | 0.13 | 0.16 | +0.03 | +27.27% | 28 | 109 | 22.36% |
| OXY240607C00069000 | 2024-05-17 2:42PM EDT | 69.00 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 2 | 28 | 24.02% |
| OXY240607C00070000 | 2024-05-16 11:28AM EDT | 70.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 11 | 126 | 25.98% |
| OXY240607C00071000 | 2024-05-13 2:19PM EDT | 71.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 33 | 29.98% |
| OXY240607C00072000 | 2024-05-14 3:24PM EDT | 72.00 | 0.07 | 0.02 | 0.11 | +0.03 | +75.00% | 2 | 126 | 32.23% |
| OXY240607C00073000 | 2024-05-10 12:18PM EDT | 73.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 61 | 34.38% |
| OXY240607C00075000 | 2024-05-13 11:59AM EDT | 75.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 30 | 38.67% |
| OXY240607C00076000 | 2024-05-06 11:45AM EDT | 76.00 | 0.03 | 0.00 | 0.08 | -0.04 | -57.14% | 2 | 2 | 40.43% |
| OXY240607C00077000 | 2024-05-06 12:54PM EDT | 77.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 60 | 24 | 42.77% |
| OXY240607C00078000 | 2024-05-01 12:35PM EDT | 78.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | - | 30 | 43.95% |
| OXY240607C00079000 | 2024-05-17 11:25AM EDT | 79.00 | 0.01 | 0.00 | 0.07 | -0.13 | -92.86% | 2 | 6 | 46.29% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240607P00052000 | 2024-05-08 12:16PM EDT | 52.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | - | 4 | 49.22% |
| OXY240607P00054000 | 2024-05-17 1:42PM EDT | 54.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 100 | 29 | 36.72% |
| OXY240607P00055000 | 2024-05-15 1:50PM EDT | 55.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 23 | 32.42% |
| OXY240607P00056000 | 2024-05-16 12:21PM EDT | 56.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 1 | 9 | 31.25% |
| OXY240607P00057000 | 2024-05-16 2:32PM EDT | 57.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 3 | 34 | 28.22% |
| OXY240607P00058000 | 2024-05-17 2:19PM EDT | 58.00 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 2 | 521 | 25.49% |
| OXY240607P00059000 | 2024-05-17 10:02AM EDT | 59.00 | 0.16 | 0.08 | 0.10 | +0.03 | +23.08% | 1 | 548 | 20.70% |
| OXY240607P00060000 | 2024-05-17 2:42PM EDT | 60.00 | 0.17 | 0.15 | 0.17 | -0.10 | -37.04% | 13 | 914 | 19.58% |
| OXY240607P00061000 | 2024-05-17 2:50PM EDT | 61.00 | 0.28 | 0.26 | 0.30 | -0.16 | -36.36% | 52 | 184 | 18.70% |
| OXY240607P00062000 | 2024-05-17 3:56PM EDT | 62.00 | 0.52 | 0.44 | 0.59 | -0.24 | -31.58% | 27 | 510 | 19.36% |
| OXY240607P00063000 | 2024-05-17 3:13PM EDT | 63.00 | 0.85 | 0.71 | 1.09 | -0.32 | -27.35% | 106 | 674 | 21.24% |
| OXY240607P00064000 | 2024-05-17 2:00PM EDT | 64.00 | 1.50 | 1.27 | 1.45 | -0.22 | -12.79% | 13 | 341 | 18.56% |
| OXY240607P00065000 | 2024-05-17 9:30AM EDT | 65.00 | 2.38 | 1.85 | 2.23 | +0.02 | +0.85% | 4 | 588 | 20.85% |
| OXY240607P00066000 | 2024-05-15 3:39PM EDT | 66.00 | 3.00 | 2.53 | 3.05 | 0.00 | - | 1 | 40 | 22.41% |
| OXY240607P00067000 | 2024-05-09 9:42AM EDT | 67.00 | 3.55 | 3.50 | 3.90 | 0.00 | - | 4 | 18 | 23.24% |
| OXY240607P00068000 | 2024-05-01 1:12PM EDT | 68.00 | 4.60 | 4.30 | 4.95 | 0.00 | - | - | 89 | 28.57% |
| OXY240607P00069000 | 2024-05-03 3:59PM EDT | 69.00 | 4.95 | 5.30 | 5.95 | 0.00 | - | 20 | 5 | 32.37% |
