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
61 446,87 +1 448,11 (+2,41 %)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621C00030000 | 2024-04-25 2:14PM EDT | 30.00 | 37.85 | 33.20 | 33.80 | 0.00 | - | 2 | 228 | 113.28% |
| OXY240621C00032500 | 2024-04-09 10:04AM EDT | 32.50 | 36.50 | 30.65 | 33.15 | 0.00 | - | 2 | 86 | 163.92% |
| OXY240621C00035000 | 2024-04-19 1:59PM EDT | 35.00 | 32.02 | 28.25 | 28.85 | 0.00 | - | 1 | 132 | 98.63% |
| OXY240621C00037500 | 2024-04-04 10:48AM EDT | 37.50 | 30.90 | 26.95 | 27.30 | 0.00 | - | 1 | 57 | 142.63% |
| OXY240621C00040000 | 2024-05-17 2:25PM EDT | 40.00 | 23.48 | 23.25 | 23.85 | +0.23 | +0.99% | 9 | 391 | 78.91% |
| OXY240621C00042500 | 2024-05-09 10:59AM EDT | 42.50 | 22.12 | 20.75 | 21.35 | 0.00 | - | 2 | 61 | 69.73% |
| OXY240621C00045000 | 2024-05-14 2:20PM EDT | 45.00 | 18.00 | 18.25 | 18.85 | 0.00 | - | 1 | 537 | 61.13% |
| OXY240621C00047500 | 2024-04-12 9:32AM EDT | 47.50 | 23.50 | 16.15 | 16.40 | 0.00 | - | 8 | 216 | 64.65% |
| OXY240621C00050000 | 2024-05-10 11:51AM EDT | 50.00 | 14.25 | 13.25 | 13.85 | 0.00 | - | 1 | 21,486 | 58.11% |
| OXY240621C00052500 | 2024-05-16 9:30AM EDT | 52.50 | 11.16 | 10.80 | 11.40 | 0.00 | - | 7 | 1,296 | 50.29% |
| OXY240621C00055000 | 2024-05-16 11:40AM EDT | 55.00 | 8.66 | 8.30 | 8.90 | +0.51 | +6.26% | 1 | 1,509 | 40.92% |
| OXY240621C00057500 | 2024-05-17 2:28PM EDT | 57.50 | 6.15 | 5.90 | 6.50 | +0.45 | +7.89% | 19 | 2,615 | 33.69% |
| OXY240621C00060000 | 2024-05-17 3:40PM EDT | 60.00 | 4.00 | 3.80 | 4.20 | +0.45 | +12.68% | 426 | 5,789 | 27.05% |
| OXY240621C00062500 | 2024-05-17 3:44PM EDT | 62.50 | 2.12 | 2.06 | 2.11 | +0.22 | +11.58% | 942 | 6,391 | 20.75% |
| OXY240621C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 0.89 | 0.89 | 0.92 | +0.16 | +21.92% | 2,249 | 13,890 | 20.04% |
| OXY240621C00067500 | 2024-05-17 3:48PM EDT | 67.50 | 0.35 | 0.32 | 0.35 | +0.05 | +16.67% | 1,338 | 17,706 | 20.36% |
| OXY240621C00070000 | 2024-05-17 3:56PM EDT | 70.00 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 1,555 | 15,975 | 22.07% |
| OXY240621C00072500 | 2024-05-17 3:32PM EDT | 72.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 58 | 3,221 | 24.51% |
| OXY240621C00075000 | 2024-05-17 3:33PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 42 | 8,193 | 27.15% |
| OXY240621C00077500 | 2024-05-15 3:36PM EDT | 77.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 31 | 1,104 | 30.47% |
| OXY240621C00080000 | 2024-05-17 2:39PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 6,217 | 33.20% |
| OXY240621C00082500 | 2024-05-17 11:47AM EDT | 82.50 | 0.04 | 0.00 | 0.15 | -0.11 | -73.33% | 11 | 1,424 | 47.17% |
| OXY240621C00085000 | 2024-05-06 2:15PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 1,941 | 48.05% |
| OXY240621C00090000 | 2024-05-15 1:15PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,703 | 44.92% |
| OXY240621C00095000 | 2024-05-10 10:53AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 424 | 53.13% |
| OXY240621C00100000 | 2024-05-08 2:14PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,311 | 25.00% |
| OXY240621C00105000 | 2024-05-15 1:32PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 619 | 63.28% |
| OXY240621C00110000 | 2024-05-16 11:12AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 775 | 62.50% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621P00030000 | 2024-04-29 11:18AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,775 | 50.00% |
| OXY240621P00032500 | 2024-04-25 3:11PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,481 | 50.00% |
| OXY240621P00035000 | 2024-05-02 12:19PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 650 | 87.89% |
| OXY240621P00037500 | 2024-05-02 12:19PM EDT | 37.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 1,346 | 78.52% |
| OXY240621P00040000 | 2024-05-06 11:03AM EDT | 40.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 2,115 | 69.92% |
| OXY240621P00042500 | 2024-05-17 11:58AM EDT | 42.50 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 2 | 2,096 | 61.72% |
| OXY240621P00045000 | 2024-05-07 2:22PM EDT | 45.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 211 | 4,494 | 53.91% |
| OXY240621P00047500 | 2024-05-16 9:34AM EDT | 47.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,625 | 52.15% |
| OXY240621P00050000 | 2024-05-16 10:30AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 36,506 | 37.70% |
| OXY240621P00052500 | 2024-05-16 10:17AM EDT | 52.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 11 | 7,398 | 28.52% |
| OXY240621P00055000 | 2024-05-17 3:59PM EDT | 55.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 50 | 10,303 | 24.22% |
| OXY240621P00057500 | 2024-05-17 2:53PM EDT | 57.50 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 32 | 7,088 | 20.80% |
| OXY240621P00060000 | 2024-05-17 3:58PM EDT | 60.00 | 0.32 | 0.31 | 0.34 | -0.13 | -28.89% | 148 | 21,939 | 19.04% |
| OXY240621P00062500 | 2024-05-17 3:58PM EDT | 62.50 | 1.01 | 1.00 | 1.03 | -0.29 | -22.31% | 963 | 13,648 | 18.51% |
| OXY240621P00065000 | 2024-05-17 3:57PM EDT | 65.00 | 2.30 | 2.35 | 2.40 | -0.40 | -14.81% | 618 | 6,359 | 18.56% |
| OXY240621P00067500 | 2024-05-17 12:47PM EDT | 67.50 | 4.43 | 4.15 | 4.40 | -0.21 | -4.53% | 15 | 3,034 | 19.58% |
| OXY240621P00070000 | 2024-05-17 1:17PM EDT | 70.00 | 6.86 | 6.45 | 6.75 | +0.07 | +1.03% | 10 | 1,827 | 22.41% |
| OXY240621P00072500 | 2024-05-15 2:40PM EDT | 72.50 | 9.50 | 8.80 | 9.50 | 0.00 | - | 1 | 934 | 35.69% |
| OXY240621P00075000 | 2024-05-08 12:13PM EDT | 75.00 | 10.80 | 11.25 | 11.85 | 0.00 | - | 2 | 6 | 37.35% |
| OXY240621P00077500 | 2024-05-14 3:22PM EDT | 77.50 | 14.60 | 13.75 | 14.45 | 0.00 | - | 10 | 5 | 46.09% |
| OXY240621P00080000 | 2024-03-13 3:33PM EDT | 80.00 | 17.78 | 11.00 | 12.00 | 0.00 | - | 480 | 0 | 0.00% |
| OXY240621P00082500 | 2024-05-08 9:55AM EDT | 82.50 | 18.25 | 18.75 | 19.45 | 0.00 | - | 4 | 0 | 56.30% |
| OXY240621P00085000 | 2024-05-14 3:22PM EDT | 85.00 | 22.10 | 21.25 | 21.90 | 0.00 | - | 10 | 4 | 59.08% |
| OXY240621P00090000 | 2024-04-11 3:59PM EDT | 90.00 | 20.70 | 26.20 | 26.55 | 0.00 | - | 20 | 1 | 0.00% |
| OXY240621P00095000 | 2023-10-02 1:53PM EDT | 95.00 | 32.65 | 32.90 | 34.20 | 0.00 | - | 6 | 0 | 119.17% |
| OXY240621P00100000 | 2023-03-15 2:58PM EDT | 100.00 | 43.00 | 34.45 | 36.85 | 0.00 | - | 3 | 15 | 80.37% |
| OXY240621P00110000 | 2022-09-07 10:06AM EDT | 110.00 | 47.30 | 42.60 | 43.90 | 0.00 | - | - | 1 | 0.00% |
