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
61 494,91 +1 467,06 (+2,44 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220C00030000 | 2024-03-13 12:36PM EDT | 30.00 | 32.88 | 38.75 | 40.90 | 0.00 | - | 63 | 59 | 141.55% |
| OXY241220C00040000 | 2024-05-09 10:25AM EDT | 40.00 | 25.42 | 24.00 | 24.80 | 0.00 | - | 12 | 21 | 53.86% |
| OXY241220C00042500 | 2024-02-07 10:30AM EDT | 42.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| OXY241220C00045000 | 2024-02-29 11:03AM EDT | 45.00 | 17.15 | 21.25 | 22.75 | 0.00 | - | 1 | 1 | 62.83% |
| OXY241220C00047500 | 2024-04-17 1:13PM EDT | 47.50 | 20.30 | 17.20 | 17.60 | 0.00 | - | 1 | 0 | 41.02% |
| OXY241220C00050000 | 2024-04-26 2:14PM EDT | 50.00 | 19.80 | 14.80 | 15.35 | 0.00 | - | 1 | 14 | 38.04% |
| OXY241220C00052500 | 2024-05-16 2:57PM EDT | 52.50 | 12.45 | 12.80 | 13.25 | 0.00 | - | 120 | 394 | 35.89% |
| OXY241220C00055000 | 2024-05-08 10:11AM EDT | 55.00 | 11.95 | 10.75 | 11.95 | 0.00 | - | 8 | 652 | 38.36% |
| OXY241220C00057500 | 2024-05-16 10:42AM EDT | 57.50 | 8.75 | 8.90 | 9.40 | 0.00 | - | 12 | 551 | 32.29% |
| OXY241220C00060000 | 2024-05-17 3:48PM EDT | 60.00 | 7.30 | 7.20 | 7.35 | +0.29 | +4.14% | 51 | 446 | 28.91% |
| OXY241220C00062500 | 2024-05-17 2:54PM EDT | 62.50 | 5.80 | 5.70 | 5.85 | +0.30 | +5.45% | 400 | 1,086 | 27.84% |
| OXY241220C00065000 | 2024-05-17 3:32PM EDT | 65.00 | 4.51 | 4.30 | 4.55 | +0.21 | +4.88% | 4 | 931 | 26.92% |
| OXY241220C00067500 | 2024-05-16 11:37AM EDT | 67.50 | 3.20 | 3.30 | 3.50 | 0.00 | - | 7 | 456 | 26.34% |
| OXY241220C00070000 | 2024-05-17 3:08PM EDT | 70.00 | 2.53 | 2.49 | 2.72 | +0.12 | +4.98% | 13 | 1,745 | 26.31% |
| OXY241220C00072500 | 2024-05-16 11:11AM EDT | 72.50 | 1.81 | 1.78 | 2.02 | 0.00 | - | 3 | 1,297 | 25.86% |
| OXY241220C00075000 | 2024-05-16 3:49PM EDT | 75.00 | 1.28 | 1.28 | 1.50 | 0.00 | - | 5 | 869 | 25.65% |
| OXY241220C00077500 | 2024-05-15 11:29AM EDT | 77.50 | 0.90 | 0.91 | 1.00 | 0.00 | - | 1 | 459 | 24.70% |
| OXY241220C00080000 | 2024-05-16 3:50PM EDT | 80.00 | 0.68 | 0.65 | 0.72 | 0.00 | - | 5 | 1,829 | 24.62% |
| OXY241220C00085000 | 2024-05-15 10:01AM EDT | 85.00 | 0.32 | 0.18 | 0.39 | 0.00 | - | 10 | 822 | 24.93% |
| OXY241220C00090000 | 2024-05-06 11:40AM EDT | 90.00 | 0.39 | 0.04 | 0.24 | 0.00 | - | 6 | 2,011 | 25.88% |
| OXY241220C00095000 | 2024-05-14 10:44AM EDT | 95.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 1 | 58 | 26.76% |
| OXY241220C00100000 | 2024-05-02 11:08AM EDT | 100.00 | 0.16 | 0.07 | 0.11 | 0.00 | - | 1 | 173 | 28.08% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220P00030000 | 2024-04-17 3:30PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 49.22% |
| OXY241220P00032500 | 2024-03-12 11:39AM EDT | 32.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 240 | 39.65% |
| OXY241220P00035000 | 2024-05-15 9:50AM EDT | 35.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 1,000 | 35.65% |
| OXY241220P00037500 | 2024-04-15 10:11AM EDT | 37.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 100 | 2,137 | 33.69% |
| OXY241220P00040000 | 2024-05-02 9:56AM EDT | 40.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 36 | 1,280 | 30.86% |
| OXY241220P00042500 | 2024-05-09 2:21PM EDT | 42.50 | 0.18 | 0.14 | 0.18 | 0.00 | - | 1 | 282 | 29.35% |
| OXY241220P00045000 | 2024-05-13 3:53PM EDT | 45.00 | 0.30 | 0.22 | 0.26 | 0.00 | - | 2 | 481 | 27.69% |
| OXY241220P00047500 | 2024-05-17 3:50PM EDT | 47.50 | 0.36 | 0.28 | 0.45 | -0.09 | -20.00% | 3 | 686 | 27.34% |
| OXY241220P00050000 | 2024-05-16 9:35AM EDT | 50.00 | 0.59 | 0.50 | 0.77 | 0.00 | - | 1 | 437 | 27.36% |
| OXY241220P00052500 | 2024-05-17 3:47PM EDT | 52.50 | 0.81 | 0.77 | 0.87 | -0.19 | -19.00% | 1 | 1,752 | 24.17% |
| OXY241220P00055000 | 2024-05-17 3:47PM EDT | 55.00 | 1.20 | 1.01 | 1.28 | -0.15 | -11.11% | 1 | 11,069 | 23.23% |
| OXY241220P00057500 | 2024-05-17 3:50PM EDT | 57.50 | 1.76 | 1.61 | 1.85 | -0.17 | -8.81% | 4 | 7,962 | 22.39% |
| OXY241220P00060000 | 2024-05-17 3:50PM EDT | 60.00 | 2.50 | 2.47 | 2.62 | -0.08 | -3.10% | 7 | 2,145 | 21.64% |
| OXY241220P00062500 | 2024-05-17 2:25PM EDT | 62.50 | 3.53 | 3.40 | 3.55 | -0.22 | -5.87% | 1 | 1,468 | 20.63% |
| OXY241220P00065000 | 2024-05-15 11:38AM EDT | 65.00 | 4.85 | 4.55 | 5.00 | 0.00 | - | 4 | 328 | 21.08% |
| OXY241220P00067500 | 2024-05-17 2:25PM EDT | 67.50 | 6.16 | 5.80 | 6.45 | -0.69 | -10.07% | 1 | 262 | 20.33% |
| OXY241220P00070000 | 2024-05-10 9:44AM EDT | 70.00 | 7.25 | 7.70 | 8.15 | 0.00 | - | 54 | 2,129 | 19.68% |
| OXY241220P00072500 | 2024-05-13 2:35PM EDT | 72.50 | 10.20 | 9.60 | 10.05 | 0.00 | - | 4 | 262 | 18.96% |
| OXY241220P00075000 | 2024-04-26 3:19PM EDT | 75.00 | 8.97 | 11.40 | 11.95 | 0.00 | - | 10 | 301 | 16.29% |
| OXY241220P00080000 | 2024-04-26 12:46PM EDT | 80.00 | 12.97 | 16.30 | 16.75 | 0.00 | - | 10 | 14 | 17.48% |
| OXY241220P00090000 | 2024-04-22 1:50PM EDT | 90.00 | 22.50 | 26.30 | 27.10 | 0.00 | - | 1 | 5 | 30.30% |
