La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 109,12 +273,07 (+0,43 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117C00030000 | 2024-05-16 3:18PM EDT | 30.00 | 33.49 | 33.50 | 34.25 | 0.00 | - | 49 | 9,346 | 58.89% |
| OXY250117C00032500 | 2024-02-20 1:53PM EDT | 32.50 | 28.10 | 30.15 | 34.50 | 0.00 | - | 1 | 300 | 69.65% |
| OXY250117C00035000 | 2024-05-08 11:12AM EDT | 35.00 | 30.30 | 28.70 | 29.60 | 0.00 | - | 10 | 253 | 53.39% |
| OXY250117C00037500 | 2024-04-24 3:48PM EDT | 37.50 | 31.00 | 26.35 | 27.05 | 0.00 | - | 2 | 322 | 53.96% |
| OXY250117C00040000 | 2024-05-09 10:52AM EDT | 40.00 | 25.50 | 24.10 | 24.85 | 0.00 | - | 1 | 524 | 52.17% |
| OXY250117C00042500 | 2024-05-08 12:13PM EDT | 42.50 | 22.90 | 21.70 | 22.50 | 0.00 | - | 1 | 349 | 48.46% |
| OXY250117C00045000 | 2024-05-15 11:32AM EDT | 45.00 | 19.44 | 19.45 | 20.20 | 0.00 | - | 1 | 503 | 45.18% |
| OXY250117C00047500 | 2024-05-14 12:08PM EDT | 47.50 | 17.15 | 17.20 | 18.60 | 0.00 | - | 4 | 843 | 47.27% |
| OXY250117C00050000 | 2024-05-17 9:40AM EDT | 50.00 | 14.89 | 15.00 | 16.40 | 0.00 | - | 15 | 1,586 | 43.97% |
| OXY250117C00052500 | 2024-05-13 12:31PM EDT | 52.50 | 13.10 | 12.15 | 13.65 | 0.00 | - | 176 | 526 | 36.96% |
| OXY250117C00055000 | 2024-05-21 11:12AM EDT | 55.00 | 11.46 | 10.05 | 12.85 | +0.76 | +7.10% | 3 | 1,618 | 41.82% |
| OXY250117C00057500 | 2024-05-20 12:28PM EDT | 57.50 | 9.40 | 9.15 | 10.30 | 0.00 | - | 1 | 1,056 | 35.74% |
| OXY250117C00060000 | 2024-05-21 3:13PM EDT | 60.00 | 7.55 | 6.45 | 7.65 | -0.05 | -0.66% | 1 | 7,146 | 29.13% |
| OXY250117C00062500 | 2024-05-21 3:02PM EDT | 62.50 | 6.05 | 5.00 | 6.15 | -0.25 | -3.97% | 5 | 6,403 | 28.01% |
| OXY250117C00065000 | 2024-05-21 3:41PM EDT | 65.00 | 4.82 | 4.70 | 4.85 | -0.13 | -2.63% | 19 | 3,347 | 27.09% |
| OXY250117C00067500 | 2024-05-21 1:07PM EDT | 67.50 | 3.85 | 3.65 | 3.85 | +0.09 | +2.39% | 22 | 3,717 | 26.81% |
| OXY250117C00070000 | 2024-05-21 3:39PM EDT | 70.00 | 2.85 | 2.76 | 2.87 | -0.01 | -0.35% | 47 | 5,616 | 25.81% |
| OXY250117C00072500 | 2024-05-20 3:06PM EDT | 72.50 | 2.12 | 2.10 | 2.15 | 0.00 | - | 2 | 4,629 | 25.32% |
| OXY250117C00075000 | 2024-05-21 12:36PM EDT | 75.00 | 1.63 | 1.55 | 1.60 | +0.05 | +3.16% | 441 | 8,202 | 25.01% |
| OXY250117C00077500 | 2024-05-21 2:30PM EDT | 77.50 | 1.20 | 1.13 | 1.18 | -0.02 | -1.64% | 41 | 3,015 | 24.81% |
| OXY250117C00080000 | 2024-05-21 3:57PM EDT | 80.00 | 0.85 | 0.83 | 0.87 | -0.04 | -4.49% | 50 | 7,947 | 24.71% |
| OXY250117C00082500 | 2024-05-21 11:34AM EDT | 82.50 | 0.70 | 0.61 | 0.71 | +0.05 | +7.69% | 34 | 1,921 | 25.37% |
| OXY250117C00085000 | 2024-05-21 11:33AM EDT | 85.00 | 0.49 | 0.46 | 0.55 | +0.01 | +2.08% | 4 | 3,761 | 25.64% |
| OXY250117C00090000 | 2024-05-21 3:39PM EDT | 90.00 | 0.28 | 0.26 | 0.29 | 0.00 | - | 3 | 2,104 | 25.46% |
| OXY250117C00095000 | 2024-05-16 9:32AM EDT | 95.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 1 | 2,650 | 26.37% |
| OXY250117C00100000 | 2024-05-20 1:38PM EDT | 100.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 11 | 4,355 | 27.34% |
| OXY250117C00105000 | 2024-05-16 1:12PM EDT | 105.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 511 | 28.57% |
| OXY250117C00110000 | 2024-05-20 1:39PM EDT | 110.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 3 | 4,297 | 29.79% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117P00030000 | 2024-05-02 1:42PM EDT | 30.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 2 | 3,181 | 47.07% |
| OXY250117P00032500 | 2024-05-20 1:28PM EDT | 32.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 185 | 3,014 | 36.72% |
| OXY250117P00035000 | 2024-05-20 3:42PM EDT | 35.00 | 0.08 | 0.03 | 0.22 | 0.00 | - | 50 | 1,629 | 40.53% |
| OXY250117P00037500 | 2024-05-21 9:32AM EDT | 37.50 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 5 | 2,450 | 32.32% |
| OXY250117P00040000 | 2024-05-20 12:27PM EDT | 40.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 7 | 10,682 | 30.66% |
| OXY250117P00042500 | 2024-05-17 3:31PM EDT | 42.50 | 0.23 | 0.19 | 0.23 | 0.00 | - | 1,000 | 3,000 | 29.05% |
| OXY250117P00045000 | 2024-05-20 9:45AM EDT | 45.00 | 0.29 | 0.28 | 0.32 | 0.00 | - | 500 | 12,194 | 27.34% |
| OXY250117P00047500 | 2024-05-20 12:56PM EDT | 47.50 | 0.44 | 0.42 | 0.46 | 0.00 | - | 3 | 6,619 | 25.98% |
| OXY250117P00050000 | 2024-05-20 3:05PM EDT | 50.00 | 0.66 | 0.62 | 0.67 | -0.02 | -2.94% | 7 | 12,905 | 24.78% |
| OXY250117P00052500 | 2024-05-17 11:35AM EDT | 52.50 | 1.03 | 0.93 | 0.97 | 0.00 | - | 1 | 8,314 | 23.68% |
| OXY250117P00055000 | 2024-05-21 11:47AM EDT | 55.00 | 1.38 | 1.36 | 1.46 | -0.03 | -2.13% | 8 | 21,730 | 23.18% |
| OXY250117P00057500 | 2024-05-21 1:07PM EDT | 57.50 | 1.92 | 1.92 | 2.04 | -0.08 | -4.00% | 52 | 28,617 | 22.24% |
| OXY250117P00060000 | 2024-05-17 11:26AM EDT | 60.00 | 2.60 | 2.68 | 2.78 | -0.25 | -8.77% | 5 | 23,650 | 21.23% |
| OXY250117P00062500 | 2024-05-21 11:12AM EDT | 62.50 | 3.55 | 3.65 | 3.75 | -0.30 | -7.79% | 4 | 3,645 | 20.39% |
| OXY250117P00065000 | 2024-05-21 3:44PM EDT | 65.00 | 4.85 | 4.80 | 5.00 | -0.12 | -2.41% | 48 | 2,712 | 19.81% |
| OXY250117P00067500 | 2024-05-17 9:52AM EDT | 67.50 | 6.65 | 6.25 | 6.55 | 0.00 | - | 5 | 2,406 | 19.57% |
| OXY250117P00070000 | 2024-05-20 9:51AM EDT | 70.00 | 8.10 | 7.85 | 8.70 | 0.00 | - | 4 | 1,934 | 21.47% |
| OXY250117P00072500 | 2024-05-13 11:37AM EDT | 72.50 | 10.15 | 9.75 | 10.05 | 0.00 | - | 2 | 1,182 | 17.62% |
| OXY250117P00075000 | 2024-05-14 2:57PM EDT | 75.00 | 12.30 | 10.95 | 12.35 | 0.00 | - | 12 | 830 | 18.68% |
| OXY250117P00077500 | 2024-05-07 12:37PM EDT | 77.50 | 12.70 | 13.15 | 14.55 | 0.00 | - | 1 | 100 | 18.09% |
| OXY250117P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 15.45 | 15.45 | 17.25 | 0.00 | - | 1 | 5 | 22.29% |
| OXY250117P00082500 | 2024-04-09 9:56AM EDT | 82.50 | 14.50 | 17.40 | 18.70 | 0.00 | - | 332 | 50 | 0.00% |
| OXY250117P00085000 | 2023-09-27 2:56PM EDT | 85.00 | 20.35 | 23.20 | 23.85 | 0.00 | - | 10 | 10 | 38.94% |
| OXY250117P00090000 | 2024-03-01 4:54PM EDT | 90.00 | 28.68 | 23.40 | 26.75 | 0.00 | - | 1 | 0 | 21.39% |
| OXY250117P00095000 | 2023-05-05 2:23PM EDT | 95.00 | 34.36 | 34.85 | 36.55 | 0.00 | - | 16 | 289 | 58.87% |
| OXY250117P00100000 | 2023-04-17 11:56AM EDT | 100.00 | 36.75 | 40.25 | 41.85 | 0.00 | - | 2 | 0 | 64.83% |
| OXY250117P00105000 | 2023-04-17 11:23AM EDT | 105.00 | 41.70 | 45.10 | 47.10 | 0.00 | - | - | 0 | 68.75% |
| OXY250117P00110000 | 2023-03-06 1:26PM EDT | 110.00 | 48.25 | 45.00 | 47.80 | 0.00 | - | 4 | 0 | 48.07% |
