La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 412,80 +414,41 (+0,69 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240705C00055000 | 2024-06-18 10:35AM EDT | 55.00 | 6.75 | 4.60 | 8.15 | +1.90 | +39.18% | 2 | 7 | 86.47% |
| OXY240705C00056000 | 2024-06-07 1:56PM EDT | 56.00 | 4.08 | 4.20 | 7.40 | 0.00 | - | 44 | 11 | 84.62% |
| OXY240705C00057000 | 2024-06-04 2:05PM EDT | 57.00 | 3.05 | 3.15 | 5.55 | 0.00 | - | 1 | 1 | 57.86% |
| OXY240705C00058000 | 2024-06-17 12:49PM EDT | 58.00 | 2.64 | 2.91 | 4.45 | 0.00 | - | 2 | 12 | 48.49% |
| OXY240705C00059000 | 2024-06-18 2:45PM EDT | 59.00 | 2.68 | 2.51 | 2.94 | +0.73 | +37.44% | 73 | 164 | 30.08% |
| OXY240705C00060000 | 2024-06-18 3:52PM EDT | 60.00 | 1.92 | 1.79 | 1.98 | +0.62 | +47.69% | 119 | 653 | 23.95% |
| OXY240705C00061000 | 2024-06-18 3:46PM EDT | 61.00 | 1.32 | 1.22 | 1.35 | +0.51 | +62.96% | 209 | 308 | 23.10% |
| OXY240705C00062000 | 2024-06-18 3:55PM EDT | 62.00 | 0.80 | 0.76 | 0.84 | +0.32 | +66.67% | 1,224 | 726 | 22.12% |
| OXY240705C00063000 | 2024-06-18 3:50PM EDT | 63.00 | 0.45 | 0.39 | 0.50 | +0.16 | +55.17% | 356 | 462 | 21.88% |
| OXY240705C00064000 | 2024-06-18 1:24PM EDT | 64.00 | 0.26 | 0.24 | 0.30 | +0.09 | +52.94% | 87 | 299 | 22.36% |
| OXY240705C00065000 | 2024-06-18 3:58PM EDT | 65.00 | 0.17 | 0.14 | 0.17 | +0.06 | +54.55% | 460 | 359 | 22.71% |
| OXY240705C00066000 | 2024-06-18 3:08PM EDT | 66.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 219 | 151 | 24.90% |
| OXY240705C00067000 | 2024-06-18 2:09PM EDT | 67.00 | 0.11 | 0.06 | 0.11 | +0.05 | +83.33% | 11 | 61 | 27.54% |
| OXY240705C00068000 | 2024-06-18 2:08PM EDT | 68.00 | 0.09 | 0.04 | 0.10 | +0.04 | +80.00% | 41 | 110 | 30.37% |
| OXY240705C00069000 | 2024-06-18 2:09PM EDT | 69.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 20 | 235 | 33.59% |
| OXY240705C00070000 | 2024-06-14 9:43AM EDT | 70.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 30 | 546 | 42.77% |
| OXY240705C00071000 | 2024-06-17 9:50AM EDT | 71.00 | 0.04 | 0.02 | 0.94 | 0.00 | - | 100 | 330 | 57.91% |
| OXY240705C00072000 | 2024-06-18 1:47PM EDT | 72.00 | 0.05 | 0.02 | 0.56 | +0.04 | +400.00% | 20 | 426 | 53.91% |
| OXY240705C00073000 | 2024-06-18 9:46AM EDT | 73.00 | 0.04 | 0.00 | 0.55 | +0.01 | +33.33% | 130 | 135 | 56.54% |
| OXY240705C00074000 | 2024-06-18 2:06PM EDT | 74.00 | 0.04 | 0.00 | 0.61 | +0.01 | +33.33% | 40 | 20 | 61.23% |
| OXY240705C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 109.18% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240705P00040000 | 2024-06-11 12:39PM EDT | 40.00 | 0.08 | 0.00 | 1.47 | 0.00 | - | - | 2 | 152.05% |
| OXY240705P00048000 | 2024-06-17 9:49AM EDT | 48.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 220 | 270 | 95.21% |
| OXY240705P00049000 | 2024-06-17 9:48AM EDT | 49.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 180 | 599 | 88.57% |
| OXY240705P00050000 | 2024-06-18 3:31PM EDT | 50.00 | 0.02 | 0.00 | 0.66 | -0.03 | -60.00% | 2 | 266 | 69.14% |
| OXY240705P00051000 | 2024-06-07 3:55PM EDT | 51.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 5 | 5 | 77.69% |
| OXY240705P00052000 | 2024-06-12 2:55PM EDT | 52.00 | 0.06 | 0.01 | 0.91 | 0.00 | - | 36 | 117 | 64.45% |
| OXY240705P00053000 | 2024-06-17 3:15PM EDT | 53.00 | 0.05 | 0.02 | 1.29 | 0.00 | - | 10 | 114 | 66.02% |
| OXY240705P00054000 | 2024-06-11 12:57PM EDT | 54.00 | 0.07 | 0.02 | 0.30 | 0.00 | - | 2 | 80 | 47.07% |
| OXY240705P00055000 | 2024-06-18 1:34PM EDT | 55.00 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 5 | 58 | 30.47% |
| OXY240705P00056000 | 2024-06-18 1:34PM EDT | 56.00 | 0.09 | 0.00 | 0.32 | -0.03 | -25.00% | 12 | 198 | 37.50% |
| OXY240705P00057000 | 2024-06-18 10:54AM EDT | 57.00 | 0.11 | 0.00 | 0.11 | -0.06 | -35.29% | 1 | 257 | 23.73% |
| OXY240705P00058000 | 2024-06-18 3:31PM EDT | 58.00 | 0.14 | 0.10 | 0.17 | -0.13 | -48.15% | 209 | 1,116 | 21.78% |
| OXY240705P00059000 | 2024-06-18 3:45PM EDT | 59.00 | 0.25 | 0.24 | 0.32 | -0.25 | -50.00% | 65 | 746 | 21.24% |
| OXY240705P00060000 | 2024-06-18 3:10PM EDT | 60.00 | 0.51 | 0.43 | 0.53 | -0.33 | -39.29% | 81 | 701 | 19.95% |
| OXY240705P00061000 | 2024-06-18 3:49PM EDT | 61.00 | 0.89 | 0.54 | 0.98 | -0.91 | -50.56% | 20 | 143 | 21.00% |
| OXY240705P00062000 | 2024-06-18 12:18PM EDT | 62.00 | 1.40 | 1.32 | 1.49 | -0.63 | -31.03% | 4 | 35 | 20.36% |
| OXY240705P00063000 | 2024-06-18 11:06AM EDT | 63.00 | 2.24 | 1.78 | 2.26 | -0.65 | -22.49% | 2 | 13 | 22.32% |
| OXY240705P00064000 | 2024-06-14 11:14AM EDT | 64.00 | 4.60 | 2.68 | 3.60 | 0.00 | - | 8 | 36 | 35.79% |
| OXY240705P00065000 | 2024-06-18 11:49AM EDT | 65.00 | 3.90 | 2.71 | 4.75 | -1.65 | -29.73% | 2 | 3 | 44.87% |
| OXY240705P00067000 | 2024-06-04 9:34AM EDT | 67.00 | 7.90 | 3.95 | 7.75 | 0.00 | - | 20 | 0 | 77.69% |
| OXY240705P00068000 | 2024-06-04 9:51AM EDT | 68.00 | 9.05 | 5.05 | 8.45 | 0.00 | - | 1 | 1 | 76.68% |
