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
61 561,66 +1 434,13 (+2,39 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524C00040000 | 2024-05-10 1:59PM EDT | 40.00 | 23.85 | 23.20 | 23.80 | 0.00 | - | - | 2 | 164.06% |
| OXY240524C00055000 | 2024-04-19 2:57PM EDT | 55.00 | 12.07 | 8.10 | 8.85 | 0.00 | - | 3 | 3 | 56.84% |
| OXY240524C00056000 | 2024-05-10 11:32AM EDT | 56.00 | 8.30 | 7.20 | 7.80 | 0.00 | - | - | 5 | 54.10% |
| OXY240524C00059000 | 2024-05-16 10:54AM EDT | 59.00 | 4.25 | 4.10 | 4.90 | 0.00 | - | 1 | 5 | 57.72% |
| OXY240524C00060000 | 2024-05-16 11:27AM EDT | 60.00 | 3.15 | 3.15 | 3.90 | 0.00 | - | 2 | 92 | 49.02% |
| OXY240524C00061000 | 2024-05-17 2:46PM EDT | 61.00 | 2.61 | 2.44 | 2.93 | +0.61 | +30.50% | 6 | 282 | 41.02% |
| OXY240524C00062000 | 2024-05-17 3:32PM EDT | 62.00 | 1.66 | 1.60 | 1.82 | +0.29 | +21.17% | 182 | 700 | 27.54% |
| OXY240524C00063000 | 2024-05-17 3:44PM EDT | 63.00 | 0.95 | 0.92 | 0.96 | +0.15 | +18.75% | 1,304 | 1,866 | 21.09% |
| OXY240524C00064000 | 2024-05-17 3:59PM EDT | 64.00 | 0.43 | 0.42 | 0.46 | +0.08 | +22.86% | 1,683 | 1,631 | 20.36% |
| OXY240524C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 0.17 | 0.17 | 0.20 | +0.02 | +13.33% | 903 | 2,549 | 20.80% |
| OXY240524C00066000 | 2024-05-17 3:58PM EDT | 66.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 347 | 593 | 21.49% |
| OXY240524C00067000 | 2024-05-17 3:59PM EDT | 67.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 41 | 813 | 23.44% |
| OXY240524C00068000 | 2024-05-17 3:30PM EDT | 68.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 13 | 1,344 | 38.09% |
| OXY240524C00069000 | 2024-05-17 2:46PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 1,115 | 31.64% |
| OXY240524C00070000 | 2024-05-17 2:27PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 41 | 840 | 35.94% |
| OXY240524C00071000 | 2024-05-17 10:16AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 173 | 40.23% |
| OXY240524C00072000 | 2024-05-16 9:49AM EDT | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 411 | 44.53% |
| OXY240524C00073000 | 2024-05-15 10:14AM EDT | 73.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 145 | 46.09% |
| OXY240524C00074000 | 2024-05-17 2:53PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 58 | 49.61% |
| OXY240524C00075000 | 2024-05-17 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 138 | 60.94% |
| OXY240524C00076000 | 2024-05-14 9:30AM EDT | 76.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 14 | 65.63% |
| OXY240524C00077000 | 2024-05-02 10:50AM EDT | 77.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 26 | 69.53% |
| OXY240524C00078000 | 2024-05-01 9:30AM EDT | 78.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 73.44% |
| OXY240524C00079000 | 2024-05-13 3:03PM EDT | 79.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 80.86% |
| OXY240524C00080000 | 2024-05-13 9:36AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 65.63% |
| OXY240524C00085000 | 2024-04-08 10:02AM EDT | 85.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 15 | 0 | 95.31% |
| OXY240524C00090000 | 2024-04-12 2:22PM EDT | 90.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 6 | 6 | 120.31% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524P00040000 | 2024-05-13 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 115.63% |
| OXY240524P00045000 | 2024-05-16 9:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 87.50% |
| OXY240524P00050000 | 2024-05-14 12:27PM EDT | 50.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 12 | 86.72% |
| OXY240524P00052000 | 2024-05-17 9:55AM EDT | 52.00 | 0.05 | 0.00 | 0.12 | +0.04 | +400.00% | 1 | 51 | 74.22% |
| OXY240524P00054000 | 2024-05-16 10:10AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 50.78% |
| OXY240524P00055000 | 2024-05-17 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 18 | 42.97% |
| OXY240524P00056000 | 2024-05-17 10:15AM EDT | 56.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 9 | 24 | 50.78% |
| OXY240524P00057000 | 2024-05-17 2:44PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 37 | 39.06% |
| OXY240524P00058000 | 2024-05-16 12:27PM EDT | 58.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 66 | 42.38% |
| OXY240524P00059000 | 2024-05-17 2:34PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 22 | 242 | 28.13% |
| OXY240524P00060000 | 2024-05-17 3:08PM EDT | 60.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 46 | 3,785 | 23.83% |
| OXY240524P00061000 | 2024-05-17 3:30PM EDT | 61.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 5,943 | 574 | 20.51% |
| OXY240524P00062000 | 2024-05-17 3:59PM EDT | 62.00 | 0.15 | 0.14 | 0.17 | -0.20 | -57.14% | 522 | 5,154 | 18.56% |
| OXY240524P00063000 | 2024-05-17 3:59PM EDT | 63.00 | 0.42 | 0.39 | 0.43 | -0.29 | -40.85% | 1,150 | 871 | 17.58% |
| OXY240524P00064000 | 2024-05-17 3:47PM EDT | 64.00 | 0.91 | 0.90 | 0.95 | -0.49 | -35.00% | 602 | 1,183 | 17.33% |
| OXY240524P00065000 | 2024-05-17 2:40PM EDT | 65.00 | 1.64 | 1.55 | 1.87 | -0.58 | -26.13% | 23 | 1,042 | 23.93% |
| OXY240524P00066000 | 2024-05-17 3:06PM EDT | 66.00 | 2.59 | 2.27 | 2.67 | -0.51 | -16.45% | 5 | 139 | 21.49% |
| OXY240524P00067000 | 2024-05-16 10:03AM EDT | 67.00 | 4.05 | 3.20 | 4.00 | 0.00 | - | 7 | 40 | 44.58% |
| OXY240524P00068000 | 2024-05-17 3:01PM EDT | 68.00 | 4.60 | 4.25 | 5.00 | -0.60 | -11.54% | 14 | 37 | 51.76% |
| OXY240524P00069000 | 2024-05-15 3:05PM EDT | 69.00 | 5.85 | 5.20 | 6.00 | 0.00 | - | 100 | 34 | 58.50% |
| OXY240524P00070000 | 2024-05-13 3:31PM EDT | 70.00 | 7.20 | 6.20 | 7.00 | 0.00 | - | 1 | 0 | 64.84% |
| OXY240524P00071000 | 2024-05-16 2:13PM EDT | 71.00 | 7.96 | 7.20 | 7.95 | -0.24 | -2.93% | 4 | 2 | 68.36% |
| OXY240524P00072000 | 2024-04-26 12:06PM EDT | 72.00 | 4.75 | 8.20 | 9.00 | 0.00 | - | 4 | 0 | 76.95% |
| OXY240524P00074000 | 2024-04-11 12:27PM EDT | 74.00 | 5.70 | 10.30 | 10.65 | 0.00 | - | - | 0 | 58.59% |
| OXY240524P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 9.00 | 11.20 | 12.00 | 0.00 | - | - | 0 | 93.55% |
