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
61 518,82 +1 407,36 (+2,34 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920C00030000 | 2024-03-06 2:16PM EDT | 30.00 | 32.00 | 38.00 | 41.95 | 0.00 | - | 5 | 4 | 187.94% |
| OXY240920C00032500 | 2024-02-22 4:58PM EDT | 32.50 | 28.64 | 31.05 | 32.95 | 0.00 | - | 1 | 2 | 88.62% |
| OXY240920C00035000 | 2024-01-16 11:00AM EDT | 35.00 | 23.20 | 24.45 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| OXY240920C00037500 | 2023-12-08 10:47AM EDT | 37.50 | 20.80 | 20.60 | 24.70 | 0.00 | - | 3 | 4 | 0.00% |
| OXY240920C00040000 | 2024-05-13 3:19PM EDT | 40.00 | 23.45 | 23.65 | 24.25 | 0.00 | - | 21 | 65 | 54.54% |
| OXY240920C00042500 | 2024-05-06 9:45AM EDT | 42.50 | 23.37 | 21.20 | 21.75 | 0.00 | - | 1 | 48 | 54.59% |
| OXY240920C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 20.65 | 18.75 | 19.35 | 0.00 | - | 5 | 140 | 50.07% |
| OXY240920C00047500 | 2024-03-27 2:50PM EDT | 47.50 | 17.20 | 19.00 | 22.40 | 0.00 | - | 1 | 29 | 85.77% |
| OXY240920C00050000 | 2024-05-13 12:07PM EDT | 50.00 | 14.10 | 14.00 | 14.60 | 0.00 | - | 5 | 340 | 41.43% |
| OXY240920C00052500 | 2024-05-13 12:31PM EDT | 52.50 | 11.80 | 11.85 | 12.20 | 0.00 | - | 176 | 274 | 36.55% |
| OXY240920C00055000 | 2024-05-06 10:03AM EDT | 55.00 | 11.95 | 9.45 | 10.05 | 0.00 | - | 2 | 565 | 33.94% |
| OXY240920C00057500 | 2024-05-16 9:30AM EDT | 57.50 | 7.75 | 7.40 | 7.90 | 0.00 | - | 3 | 1,808 | 30.52% |
| OXY240920C00060000 | 2024-05-16 3:52PM EDT | 60.00 | 5.75 | 5.65 | 6.05 | +0.30 | +5.50% | 5 | 1,135 | 28.54% |
| OXY240920C00062500 | 2024-05-17 1:35PM EDT | 62.50 | 4.00 | 4.10 | 4.20 | +0.15 | +3.90% | 19 | 6,277 | 25.27% |
| OXY240920C00065000 | 2024-05-17 3:34PM EDT | 65.00 | 2.91 | 2.84 | 2.88 | +0.28 | +10.65% | 96 | 1,536 | 24.07% |
| OXY240920C00067500 | 2024-05-17 2:34PM EDT | 67.50 | 1.85 | 1.87 | 1.92 | +0.10 | +5.71% | 69 | 3,068 | 23.50% |
| OXY240920C00070000 | 2024-05-17 3:44PM EDT | 70.00 | 1.25 | 1.20 | 1.24 | +0.12 | +10.62% | 162 | 6,431 | 23.19% |
| OXY240920C00072500 | 2024-05-17 1:25PM EDT | 72.50 | 0.76 | 0.75 | 0.79 | +0.08 | +11.76% | 120 | 768 | 23.15% |
| OXY240920C00075000 | 2024-05-17 2:56PM EDT | 75.00 | 0.48 | 0.34 | 0.52 | +0.03 | +6.67% | 6 | 3,780 | 23.54% |
| OXY240920C00077500 | 2024-05-17 2:21PM EDT | 77.50 | 0.30 | 0.14 | 0.34 | +0.05 | +20.00% | 2 | 966 | 23.93% |
| OXY240920C00080000 | 2024-05-17 2:42PM EDT | 80.00 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 4 | 4,367 | 24.71% |
| OXY240920C00085000 | 2024-05-17 2:45PM EDT | 85.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 1 | 833 | 26.42% |
| OXY240920C00090000 | 2024-05-15 10:32AM EDT | 90.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 20 | 592 | 28.32% |
| OXY240920C00095000 | 2024-05-14 10:15AM EDT | 95.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 30 | 326 | 29.88% |
| OXY240920C00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.14 | 0.01 | 0.12 | +0.11 | +366.67% | 1 | 372 | 37.31% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920P00030000 | 2024-03-18 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 198 | 51.95% |
| OXY240920P00032500 | 2024-02-28 11:34AM EDT | 32.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 78 | 287 | 52.54% |
| OXY240920P00035000 | 2024-05-15 11:27AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,440 | 1,440 | 52.54% |
| OXY240920P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 50 | 1,005 | 47.17% |
| OXY240920P00040000 | 2024-05-08 2:19PM EDT | 40.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 25 | 492 | 42.58% |
| OXY240920P00042500 | 2024-05-17 9:43AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 50 | 256 | 31.25% |
| OXY240920P00045000 | 2024-05-07 2:27PM EDT | 45.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 100 | 1,026 | 29.30% |
| OXY240920P00047500 | 2024-05-17 9:43AM EDT | 47.50 | 0.13 | 0.09 | 0.12 | +0.01 | +8.33% | 50 | 906 | 27.10% |
| OXY240920P00050000 | 2024-05-14 3:19PM EDT | 50.00 | 0.23 | 0.17 | 0.19 | 0.00 | - | 8 | 1,516 | 25.20% |
| OXY240920P00052500 | 2024-05-17 11:33AM EDT | 52.50 | 0.33 | 0.29 | 0.32 | -0.02 | -5.71% | 52 | 2,893 | 23.63% |
| OXY240920P00055000 | 2024-05-17 2:46PM EDT | 55.00 | 0.52 | 0.37 | 0.65 | -0.08 | -13.33% | 45 | 8,939 | 23.63% |
| OXY240920P00057500 | 2024-05-17 9:47AM EDT | 57.50 | 1.05 | 0.89 | 0.94 | +0.02 | +1.94% | 3 | 3,724 | 21.34% |
| OXY240920P00060000 | 2024-05-17 3:10PM EDT | 60.00 | 1.52 | 1.50 | 1.55 | -0.17 | -10.06% | 87 | 5,460 | 20.40% |
| OXY240920P00062500 | 2024-05-17 11:22AM EDT | 62.50 | 2.41 | 2.39 | 2.46 | -0.24 | -9.06% | 10 | 2,009 | 19.62% |
| OXY240920P00065000 | 2024-05-17 12:15PM EDT | 65.00 | 3.90 | 3.60 | 3.70 | 0.00 | - | 5 | 2,730 | 18.85% |
| OXY240920P00067500 | 2024-05-16 11:14AM EDT | 67.50 | 5.45 | 5.15 | 5.45 | 0.00 | - | 30 | 1,787 | 19.37% |
| OXY240920P00070000 | 2024-05-16 3:51PM EDT | 70.00 | 7.45 | 7.05 | 7.20 | 0.00 | - | 3 | 667 | 17.48% |
| OXY240920P00072500 | 2024-05-13 1:35PM EDT | 72.50 | 10.00 | 9.20 | 9.65 | 0.00 | - | 2 | 74 | 20.68% |
| OXY240920P00075000 | 2024-05-08 3:49PM EDT | 75.00 | 11.35 | 11.40 | 11.85 | 0.00 | - | 3 | 21 | 19.73% |
| OXY240920P00077500 | 2024-04-17 12:08PM EDT | 77.50 | 11.80 | 13.90 | 14.35 | 0.00 | - | - | 0 | 22.56% |
| OXY240920P00080000 | 2024-04-02 10:38AM EDT | 80.00 | 13.20 | 15.25 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
