La bourse est fermée
Dow Jones
39 792,20 -14,57 (-0,04 %) Nasdaq
16 783,31 -11,56 (-0,07 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0851 -0,0011 (-0,10 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 213,20 +1 148,55 (+1,82 %)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY260116C00030000 | 2024-05-21 10:30AM EDT | 30.00 | 36.00 | 32.55 | 36.95 | +1.35 | +3.90% | 3 | 2,113 | 64.21% |
| OXY260116C00032500 | 2024-05-02 9:30AM EDT | 32.50 | 34.04 | 30.85 | 34.55 | 0.00 | - | 1 | 519 | 59.44% |
| OXY260116C00035000 | 2024-04-10 9:41AM EDT | 35.00 | 36.00 | 29.00 | 34.00 | 0.00 | - | 1 | 52 | 50.84% |
| OXY260116C00037500 | 2024-04-17 2:41PM EDT | 37.50 | 31.42 | 27.90 | 29.55 | 0.00 | - | 1 | 30 | 49.70% |
| OXY260116C00040000 | 2024-05-14 12:03PM EDT | 40.00 | 25.79 | 25.95 | 27.35 | 0.00 | - | 3 | 167 | 46.96% |
| OXY260116C00042500 | 2024-04-17 3:57PM EDT | 42.50 | 26.87 | 23.85 | 24.45 | 0.00 | - | 4 | 70 | 40.66% |
| OXY260116C00045000 | 2024-05-14 1:34PM EDT | 45.00 | 21.65 | 22.15 | 22.35 | 0.00 | - | 1 | 192 | 38.71% |
| OXY260116C00047500 | 2024-05-13 2:21PM EDT | 47.50 | 19.71 | 20.25 | 20.45 | 0.00 | - | 5 | 119 | 37.52% |
| OXY260116C00050000 | 2024-05-20 9:37AM EDT | 50.00 | 18.65 | 18.10 | 18.65 | 0.00 | - | 15 | 879 | 36.52% |
| OXY260116C00052500 | 2024-05-21 9:55AM EDT | 52.50 | 16.81 | 16.30 | 16.90 | +0.46 | +2.81% | 2 | 133 | 35.46% |
| OXY260116C00055000 | 2024-05-21 11:01AM EDT | 55.00 | 15.40 | 14.30 | 15.40 | +0.45 | +3.01% | 81 | 259 | 35.06% |
| OXY260116C00057500 | 2024-05-10 1:34PM EDT | 57.50 | 14.00 | 13.45 | 13.65 | 0.00 | - | 1 | 195 | 33.52% |
| OXY260116C00060000 | 2024-05-21 9:58AM EDT | 60.00 | 12.11 | 12.05 | 12.30 | -0.09 | -0.74% | 30 | 428 | 33.09% |
| OXY260116C00062500 | 2024-05-21 12:32PM EDT | 62.50 | 10.70 | 10.65 | 10.95 | +0.12 | +1.13% | 21 | 317 | 32.37% |
| OXY260116C00065000 | 2024-05-21 10:01AM EDT | 65.00 | 9.60 | 9.45 | 9.65 | 0.00 | - | 15 | 940 | 31.56% |
| OXY260116C00067500 | 2024-05-20 9:48AM EDT | 67.50 | 8.15 | 8.30 | 9.30 | 0.00 | - | 7 | 239 | 33.40% |
| OXY260116C00070000 | 2024-05-21 11:37AM EDT | 70.00 | 7.45 | 7.25 | 7.40 | +0.25 | +3.47% | 15 | 1,484 | 30.23% |
| OXY260116C00072500 | 2024-05-17 1:07PM EDT | 72.50 | 6.32 | 6.30 | 6.50 | 0.00 | - | 4 | 240 | 29.86% |
| OXY260116C00075000 | 2024-05-20 11:48AM EDT | 75.00 | 5.60 | 5.50 | 5.65 | 0.00 | - | 4 | 4,178 | 29.40% |
| OXY260116C00077500 | 2024-05-21 12:08PM EDT | 77.50 | 4.80 | 4.80 | 4.90 | 0.00 | - | 1 | 81 | 29.00% |
| OXY260116C00080000 | 2024-05-21 10:16AM EDT | 80.00 | 4.30 | 4.15 | 4.25 | +0.14 | +3.37% | 1 | 1,065 | 28.70% |
| OXY260116C00085000 | 2024-05-20 3:30PM EDT | 85.00 | 3.08 | 3.05 | 3.20 | 0.00 | - | 40 | 458 | 28.28% |
| OXY260116C00090000 | 2024-05-21 11:47AM EDT | 90.00 | 2.26 | 2.26 | 2.37 | -0.01 | -0.44% | 12 | 2,994 | 27.84% |
| OXY260116C00095000 | 2024-05-20 3:06PM EDT | 95.00 | 1.64 | 1.62 | 1.73 | 0.00 | - | 31 | 157 | 27.42% |
| OXY260116C00100000 | 2024-05-21 12:44PM EDT | 100.00 | 1.23 | 1.18 | 1.25 | +0.02 | +1.65% | 51 | 2,663 | 27.04% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY260116P00030000 | 2024-05-20 3:12PM EDT | 30.00 | 0.28 | 0.26 | 0.33 | 0.00 | - | 1 | 182 | 33.96% |
| OXY260116P00032500 | 2024-05-08 9:39AM EDT | 32.50 | 0.45 | 0.37 | 0.44 | 0.00 | - | 18 | 284 | 32.62% |
| OXY260116P00035000 | 2024-05-16 3:37PM EDT | 35.00 | 0.60 | 0.50 | 0.58 | 0.00 | - | 2 | 275 | 31.35% |
| OXY260116P00037500 | 2024-04-19 12:53PM EDT | 37.50 | 0.83 | 0.51 | 0.80 | 0.00 | - | 2 | 18 | 30.64% |
| OXY260116P00040000 | 2024-05-21 10:36AM EDT | 40.00 | 0.95 | 0.93 | 0.98 | -0.05 | -5.00% | 15 | 1,370 | 29.15% |
| OXY260116P00042500 | 2024-05-20 9:36AM EDT | 42.50 | 1.26 | 1.21 | 1.30 | 0.00 | - | 2 | 78 | 28.47% |
| OXY260116P00045000 | 2024-05-03 10:21AM EDT | 45.00 | 1.75 | 1.57 | 1.66 | 0.00 | - | 2 | 4,807 | 27.61% |
| OXY260116P00047500 | 2024-05-17 12:56PM EDT | 47.50 | 2.08 | 1.98 | 2.09 | 0.00 | - | 10 | 585 | 26.79% |
| OXY260116P00050000 | 2024-05-21 10:45AM EDT | 50.00 | 2.46 | 2.48 | 2.59 | -0.07 | -2.77% | 2 | 753 | 25.94% |
| OXY260116P00052500 | 2024-05-20 1:47PM EDT | 52.50 | 3.10 | 3.05 | 3.15 | -0.05 | -1.59% | 2 | 990 | 25.00% |
| OXY260116P00055000 | 2024-05-21 10:45AM EDT | 55.00 | 3.70 | 3.70 | 3.85 | -0.10 | -2.63% | 2 | 2,032 | 24.27% |
| OXY260116P00057500 | 2024-05-21 11:47AM EDT | 57.50 | 4.55 | 4.50 | 4.60 | 0.00 | - | 1 | 1,039 | 23.35% |
| OXY260116P00060000 | 2024-05-21 11:46AM EDT | 60.00 | 5.45 | 5.40 | 5.50 | -0.07 | -1.27% | 1 | 2,814 | 22.57% |
| OXY260116P00062500 | 2024-05-21 11:41AM EDT | 62.50 | 6.45 | 6.40 | 6.50 | -0.05 | -0.77% | 2 | 538 | 21.74% |
| OXY260116P00065000 | 2024-05-21 11:46AM EDT | 65.00 | 7.60 | 7.50 | 7.65 | -0.11 | -1.43% | 1 | 1,033 | 20.97% |
| OXY260116P00067500 | 2024-05-21 10:15AM EDT | 67.50 | 8.70 | 8.75 | 8.85 | -0.05 | -0.57% | 1 | 363 | 19.95% |
| OXY260116P00070000 | 2024-05-13 2:31PM EDT | 70.00 | 10.65 | 10.10 | 10.25 | 0.00 | - | 18 | 341 | 19.09% |
| OXY260116P00072500 | 2024-05-08 2:31PM EDT | 72.50 | 11.90 | 11.10 | 11.90 | 0.00 | - | 3 | 625 | 18.59% |
| OXY260116P00075000 | 2024-05-07 3:17PM EDT | 75.00 | 12.90 | 12.20 | 13.55 | 0.00 | - | 98 | 803 | 17.58% |
| OXY260116P00077500 | 2024-04-10 12:59PM EDT | 77.50 | 12.86 | 14.70 | 15.55 | 0.00 | - | - | 19 | 17.37% |
| OXY260116P00080000 | 2024-04-01 3:45PM EDT | 80.00 | 15.36 | 15.90 | 19.20 | 0.00 | - | 2 | 44 | 23.49% |
| OXY260116P00085000 | 2024-05-10 1:31PM EDT | 85.00 | 21.27 | 20.40 | 23.30 | 0.00 | - | 21 | 51 | 22.97% |
| OXY260116P00090000 | 2024-04-12 3:49PM EDT | 90.00 | 21.77 | 24.05 | 28.70 | 0.00 | - | 21 | 0 | 27.39% |
| OXY260116P00095000 | 2023-10-02 11:19AM EDT | 95.00 | 32.40 | 32.55 | 35.50 | 0.00 | - | 40 | 129 | 37.04% |
| OXY260116P00100000 | 2023-09-29 9:36AM EDT | 100.00 | 35.00 | 36.45 | 39.35 | 0.00 | - | 1 | 0 | 34.99% |
