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
61 546,46 +1 427,08 (+2,37 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620C00030000 | 2024-05-09 12:57PM EDT | 30.00 | 35.50 | 32.20 | 36.60 | 0.00 | - | 75 | 924 | 53.37% |
| OXY250620C00032500 | 2023-12-12 3:37PM EDT | 32.50 | 25.00 | 25.70 | 28.20 | 0.00 | - | 6 | 70 | 0.00% |
| OXY250620C00035000 | 2024-04-22 1:52PM EDT | 35.00 | 34.00 | 27.55 | 32.00 | 0.00 | - | 5 | 174 | 67.60% |
| OXY250620C00037500 | 2023-12-12 3:19PM EDT | 37.50 | 20.85 | 22.60 | 24.45 | 0.00 | - | 195 | 203 | 0.00% |
| OXY250620C00040000 | 2024-05-15 9:41AM EDT | 40.00 | 24.71 | 23.15 | 27.85 | 0.00 | - | 2 | 515 | 61.94% |
| OXY250620C00042500 | 2024-03-28 2:45PM EDT | 42.50 | 24.90 | 27.10 | 28.20 | 0.00 | - | 9 | 73 | 69.97% |
| OXY250620C00045000 | 2024-05-06 2:56PM EDT | 45.00 | 22.65 | 20.65 | 21.20 | 0.00 | - | 6 | 628 | 41.44% |
| OXY250620C00047500 | 2024-05-16 2:08PM EDT | 47.50 | 18.35 | 18.50 | 19.05 | 0.00 | - | 11 | 474 | 39.12% |
| OXY250620C00050000 | 2024-05-16 2:08PM EDT | 50.00 | 16.35 | 16.65 | 17.00 | 0.00 | - | 11 | 559 | 37.17% |
| OXY250620C00052500 | 2024-04-30 2:18PM EDT | 52.50 | 18.60 | 14.15 | 15.15 | 0.00 | - | 1 | 279 | 35.95% |
| OXY250620C00055000 | 2024-05-16 9:51AM EDT | 55.00 | 12.75 | 11.85 | 13.95 | -0.15 | -1.16% | 3 | 618 | 37.28% |
| OXY250620C00057500 | 2024-05-14 10:55AM EDT | 57.50 | 11.10 | 10.75 | 12.55 | 0.00 | - | 1 | 164 | 37.12% |
| OXY250620C00060000 | 2024-05-15 10:47AM EDT | 60.00 | 9.40 | 9.70 | 10.90 | 0.00 | - | 1 | 1,070 | 35.53% |
| OXY250620C00062500 | 2024-05-15 1:35PM EDT | 62.50 | 8.40 | 8.35 | 8.60 | 0.00 | - | 1 | 764 | 31.11% |
| OXY250620C00065000 | 2024-05-17 3:14PM EDT | 65.00 | 7.20 | 6.75 | 8.20 | +0.15 | +2.13% | 6 | 2,244 | 33.67% |
| OXY250620C00067500 | 2024-05-17 2:21PM EDT | 67.50 | 6.00 | 5.10 | 6.90 | +0.15 | +2.56% | 10 | 3,404 | 32.36% |
| OXY250620C00070000 | 2024-05-17 1:50PM EDT | 70.00 | 4.97 | 5.00 | 5.35 | +0.07 | +1.43% | 6 | 2,253 | 29.71% |
| OXY250620C00072500 | 2024-05-16 2:47PM EDT | 72.50 | 4.05 | 4.15 | 5.30 | 0.00 | - | 15 | 1,156 | 32.42% |
| OXY250620C00075000 | 2024-05-16 2:40PM EDT | 75.00 | 3.30 | 2.92 | 3.60 | 0.00 | - | 13 | 2,693 | 28.26% |
| OXY250620C00077500 | 2024-05-16 12:54PM EDT | 77.50 | 2.71 | 2.68 | 2.96 | 0.00 | - | 2 | 1,036 | 27.87% |
| OXY250620C00080000 | 2024-05-17 2:45PM EDT | 80.00 | 2.30 | 2.14 | 2.42 | +0.09 | +4.07% | 259 | 4,955 | 27.54% |
| OXY250620C00085000 | 2024-05-16 3:35PM EDT | 85.00 | 1.44 | 1.38 | 2.00 | 0.00 | - | 1 | 2,744 | 29.19% |
| OXY250620C00090000 | 2024-05-15 1:13PM EDT | 90.00 | 1.01 | 0.91 | 1.22 | 0.00 | - | 9 | 1,334 | 27.86% |
| OXY250620C00095000 | 2024-05-14 2:32PM EDT | 95.00 | 0.63 | 0.44 | 0.87 | 0.00 | - | 147 | 1,257 | 28.05% |
| OXY250620C00100000 | 2024-05-17 2:42PM EDT | 100.00 | 0.39 | 0.37 | 0.43 | 0.00 | - | 16 | 2,168 | 26.15% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620P00030000 | 2024-05-06 10:36AM EDT | 30.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 5 | 589 | 35.94% |
| OXY250620P00032500 | 2024-05-08 12:18PM EDT | 32.50 | 0.18 | 0.01 | 0.19 | 0.00 | - | 3 | 294 | 34.13% |
| OXY250620P00035000 | 2024-05-01 2:30PM EDT | 35.00 | 0.32 | 0.01 | 0.26 | 0.00 | - | 1 | 5,408 | 32.57% |
| OXY250620P00037500 | 2024-05-06 3:57PM EDT | 37.50 | 0.37 | 0.11 | 0.56 | 0.00 | - | 5 | 112 | 34.47% |
| OXY250620P00040000 | 2024-05-13 2:38PM EDT | 40.00 | 0.50 | 0.24 | 0.51 | 0.00 | - | 20 | 1,003 | 30.25% |
| OXY250620P00042500 | 2024-05-17 1:37PM EDT | 42.50 | 0.66 | 0.03 | 1.46 | -0.09 | -12.00% | 15 | 1,872 | 36.29% |
| OXY250620P00045000 | 2024-05-17 11:26AM EDT | 45.00 | 0.90 | 0.65 | 1.01 | -0.09 | -9.09% | 2 | 1,890 | 28.77% |
| OXY250620P00047500 | 2024-05-15 3:57PM EDT | 47.50 | 1.20 | 1.14 | 1.39 | 0.00 | - | 15 | 3,457 | 28.20% |
| OXY250620P00050000 | 2024-05-15 3:53PM EDT | 50.00 | 1.60 | 1.35 | 1.91 | 0.00 | - | 57 | 5,773 | 27.89% |
| OXY250620P00052500 | 2024-05-15 10:44AM EDT | 52.50 | 2.18 | 1.99 | 2.61 | 0.00 | - | 13 | 2,875 | 27.91% |
| OXY250620P00055000 | 2024-05-17 11:51AM EDT | 55.00 | 2.71 | 2.55 | 2.77 | +0.01 | +0.37% | 185 | 7,142 | 24.70% |
| OXY250620P00057500 | 2024-05-16 9:40AM EDT | 57.50 | 3.50 | 3.25 | 3.40 | 0.00 | - | 1 | 3,140 | 23.44% |
| OXY250620P00060000 | 2024-05-16 1:00PM EDT | 60.00 | 4.35 | 4.10 | 4.95 | 0.00 | - | 14 | 4,678 | 25.40% |
| OXY250620P00062500 | 2024-05-17 9:44AM EDT | 62.50 | 5.30 | 5.10 | 5.25 | -0.10 | -1.85% | 55 | 2,732 | 21.74% |
| OXY250620P00065000 | 2024-05-16 12:56PM EDT | 65.00 | 6.65 | 6.25 | 6.40 | 0.00 | - | 321 | 1,291 | 20.85% |
| OXY250620P00067500 | 2024-05-14 1:40PM EDT | 67.50 | 8.10 | 6.55 | 8.75 | 0.00 | - | 10 | 1,489 | 23.90% |
| OXY250620P00070000 | 2024-05-15 10:29AM EDT | 70.00 | 9.65 | 9.05 | 9.30 | 0.00 | - | 10 | 391 | 19.39% |
| OXY250620P00072500 | 2024-05-14 2:45PM EDT | 72.50 | 11.25 | 10.70 | 11.45 | 0.00 | - | 10 | 341 | 20.59% |
| OXY250620P00075000 | 2024-04-29 3:34PM EDT | 75.00 | 10.10 | 11.85 | 14.75 | 0.00 | - | 7 | 198 | 26.46% |
| OXY250620P00077500 | 2024-04-17 9:47AM EDT | 77.50 | 12.75 | 14.40 | 14.80 | 0.00 | - | 10 | 18 | 16.42% |
| OXY250620P00080000 | 2023-12-12 3:30PM EDT | 80.00 | 25.00 | 20.85 | 23.80 | 0.00 | - | 6 | 15 | 47.41% |
| OXY250620P00085000 | 2023-05-05 2:24PM EDT | 85.00 | 26.55 | 25.40 | 27.80 | 0.00 | - | 2 | 40 | 47.78% |
| OXY250620P00090000 | 2023-08-23 12:14PM EDT | 90.00 | 28.60 | 26.75 | 27.95 | 0.00 | - | 2 | 2 | 28.82% |
| OXY250620P00095000 | 2023-02-15 4:11PM EDT | 95.00 | 34.25 | 35.50 | 40.00 | 0.00 | - | - | 1 | 54.88% |
| OXY250620P00100000 | 2023-05-25 11:34AM EDT | 100.00 | 41.25 | 42.45 | 45.20 | 0.00 | - | 10 | 0 | 62.48% |
