Occidental Petroleum Corporation (OXY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220930C00050000 | 2022-09-23 10:18AM EDT | 50.00 | 9.00 | 8.70 | 9.00 | -6.05 | -40.20% | 5 | 23 | 77.54% |
| OXY220930C00051000 | 2022-09-23 12:34PM EDT | 51.00 | 7.85 | 7.60 | 8.15 | -11.65 | -59.74% | 1 | 1 | 72.66% |
| OXY220930C00052000 | 2022-09-23 3:36PM EDT | 52.00 | 6.66 | 6.90 | 7.15 | -6.05 | -47.60% | 11 | 10 | 77.73% |
| OXY220930C00053000 | 2022-09-23 9:38AM EDT | 53.00 | 6.50 | 5.95 | 6.20 | -6.10 | -48.41% | 1 | 234 | 72.07% |
| OXY220930C00054000 | 2022-09-23 3:21PM EDT | 54.00 | 4.97 | 5.05 | 5.35 | -4.04 | -44.84% | 44 | 41 | 69.73% |
| OXY220930C00055000 | 2022-09-23 1:29PM EDT | 55.00 | 4.74 | 4.30 | 4.45 | -4.36 | -47.91% | 47 | 35 | 67.92% |
| OXY220930C00056000 | 2022-09-23 3:58PM EDT | 56.00 | 3.49 | 3.50 | 3.65 | -4.71 | -57.44% | 134 | 24 | 65.04% |
| OXY220930C00057000 | 2022-09-23 3:38PM EDT | 57.00 | 2.72 | 2.77 | 2.95 | -2.68 | -49.63% | 329 | 20 | 63.18% |
| OXY220930C00058000 | 2022-09-23 3:58PM EDT | 58.00 | 2.24 | 2.24 | 2.34 | -3.01 | -57.33% | 1,404 | 16 | 63.77% |
| OXY220930C00059000 | 2022-09-23 3:59PM EDT | 59.00 | 1.75 | 1.69 | 1.79 | -2.33 | -57.11% | 1,678 | 14 | 62.21% |
| OXY220930C00060000 | 2022-09-23 3:59PM EDT | 60.00 | 1.30 | 1.28 | 1.32 | -1.60 | -55.17% | 2,558 | 283 | 61.52% |
| OXY220930C00061000 | 2022-09-23 3:58PM EDT | 61.00 | 0.89 | 0.91 | 0.99 | -1.47 | -62.29% | 844 | 563 | 61.08% |
| OXY220930C00062000 | 2022-09-23 3:57PM EDT | 62.00 | 0.67 | 0.64 | 0.71 | -1.09 | -61.93% | 1,005 | 243 | 60.69% |
| OXY220930C00062500 | 2022-09-23 3:59PM EDT | 62.50 | 0.57 | 0.54 | 0.60 | -0.94 | -62.25% | 763 | 305 | 60.84% |
| OXY220930C00063000 | 2022-09-23 3:57PM EDT | 63.00 | 0.46 | 0.45 | 0.51 | -0.85 | -64.89% | 967 | 625 | 61.04% |
| OXY220930C00064000 | 2022-09-23 3:59PM EDT | 64.00 | 0.33 | 0.31 | 0.36 | -0.62 | -65.26% | 691 | 868 | 61.33% |
| OXY220930C00065000 | 2022-09-23 3:59PM EDT | 65.00 | 0.22 | 0.23 | 0.24 | -0.46 | -67.65% | 2,165 | 2,470 | 62.01% |
| OXY220930C00066000 | 2022-09-23 3:48PM EDT | 66.00 | 0.15 | 0.15 | 0.17 | -0.30 | -66.67% | 441 | 1,122 | 62.31% |
| OXY220930C00067000 | 2022-09-23 3:59PM EDT | 67.00 | 0.11 | 0.10 | 0.12 | -0.21 | -65.62% | 1,005 | 4,763 | 63.09% |
| OXY220930C00068000 | 2022-09-23 3:57PM EDT | 68.00 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 1,079 | 1,534 | 65.23% |
| OXY220930C00069000 | 2022-09-23 3:55PM EDT | 69.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 94 | 591 | 67.19% |
| OXY220930C00070000 | 2022-09-23 3:57PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 615 | 2,267 | 68.75% |
| OXY220930C00071000 | 2022-09-23 2:56PM EDT | 71.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 61 | 1,227 | 69.53% |
| OXY220930C00072000 | 2022-09-23 3:43PM EDT | 72.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 104 | 1,270 | 72.66% |
| OXY220930C00073000 | 2022-09-23 2:54PM EDT | 73.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 224 | 1,147 | 75.00% |
| OXY220930C00074000 | 2022-09-23 3:41PM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 18 | 4,467 | 76.56% |
| OXY220930C00075000 | 2022-09-23 11:44AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 378 | 1,974 | 80.47% |
| OXY220930C00076000 | 2022-09-22 9:49AM EDT | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 291 | 84.38% |
| OXY220930C00077000 | 2022-09-23 10:37AM EDT | 77.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 214 | 84.38% |
| OXY220930C00078000 | 2022-09-23 2:56PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 904 | 78.13% |
| OXY220930C00079000 | 2022-09-23 1:45PM EDT | 79.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 9 | 204 | 92.19% |
| OXY220930C00080000 | 2022-09-22 3:34PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,152 | 84.38% |
| OXY220930C00081000 | 2022-09-14 1:15PM EDT | 81.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 7 | 16 | 98.44% |
| OXY220930C00082000 | 2022-09-20 11:44AM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 174 | 101.56% |
| OXY220930C00083000 | 2022-09-07 10:20AM EDT | 83.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 3 | 42 | 104.69% |
| OXY220930C00084000 | 2022-09-14 3:55PM EDT | 84.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 107.81% |
| OXY220930C00085000 | 2022-09-21 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 75 | 110.94% |
| OXY220930C00086000 | 2022-09-20 12:25PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3,775 | 4,264 | 114.06% |
| OXY220930C00090000 | 2022-09-14 1:45PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 997 | 126.56% |
| OXY220930C00095000 | 2022-09-21 2:44PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 793 | 140.63% |
| OXY220930C00100000 | 2022-09-12 10:55AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 204 | 151 | 153.13% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220930P00040000 | 2022-09-22 9:37AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 115.63% |
| OXY220930P00045000 | 2022-09-23 3:46PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 33 | 252 | 85.94% |
| OXY220930P00050000 | 2022-09-23 3:59PM EDT | 50.00 | 0.12 | 0.10 | 0.12 | +0.09 | +300.00% | 362 | 1,773 | 76.17% |
| OXY220930P00051000 | 2022-09-23 3:45PM EDT | 51.00 | 0.14 | 0.14 | 0.17 | +0.09 | +180.00% | 478 | 1,288 | 73.83% |
| OXY220930P00052000 | 2022-09-23 3:57PM EDT | 52.00 | 0.22 | 0.20 | 0.23 | +0.16 | +266.67% | 145 | 305 | 71.29% |
| OXY220930P00053000 | 2022-09-23 3:58PM EDT | 53.00 | 0.30 | 0.28 | 0.33 | +0.22 | +275.00% | 199 | 423 | 69.34% |
| OXY220930P00054000 | 2022-09-23 3:59PM EDT | 54.00 | 0.41 | 0.41 | 0.43 | +0.30 | +272.73% | 969 | 167 | 66.99% |
| OXY220930P00055000 | 2022-09-23 3:59PM EDT | 55.00 | 0.64 | 0.56 | 0.63 | +0.47 | +276.47% | 875 | 1,462 | 65.63% |
| OXY220930P00056000 | 2022-09-23 3:58PM EDT | 56.00 | 0.84 | 0.79 | 0.87 | +0.60 | +250.00% | 644 | 502 | 64.45% |
| OXY220930P00057000 | 2022-09-23 3:57PM EDT | 57.00 | 1.13 | 1.09 | 1.18 | +0.77 | +213.89% | 325 | 438 | 63.38% |
| OXY220930P00058000 | 2022-09-23 3:59PM EDT | 58.00 | 1.51 | 1.46 | 1.55 | +1.00 | +196.08% | 5,414 | 1,342 | 61.91% |
| OXY220930P00059000 | 2022-09-23 3:53PM EDT | 59.00 | 1.97 | 1.93 | 2.03 | +1.19 | +152.56% | 3,128 | 2,118 | 61.18% |
| OXY220930P00060000 | 2022-09-23 3:58PM EDT | 60.00 | 2.60 | 2.49 | 2.62 | +1.56 | +150.00% | 1,556 | 2,254 | 60.99% |
| OXY220930P00061000 | 2022-09-23 3:52PM EDT | 61.00 | 3.18 | 3.10 | 3.30 | +1.80 | +130.43% | 113 | 576 | 60.35% |
| OXY220930P00062000 | 2022-09-23 3:48PM EDT | 62.00 | 3.83 | 3.85 | 4.00 | +1.97 | +105.91% | 405 | 565 | 59.86% |
| OXY220930P00062500 | 2022-09-23 3:11PM EDT | 62.50 | 4.57 | 4.25 | 4.45 | +2.58 | +129.65% | 2,776 | 2,800 | 61.28% |
| OXY220930P00063000 | 2022-09-23 3:46PM EDT | 63.00 | 4.61 | 4.65 | 4.90 | +2.39 | +107.66% | 339 | 661 | 62.21% |
| OXY220930P00064000 | 2022-09-23 3:58PM EDT | 64.00 | 5.65 | 5.50 | 5.70 | +2.65 | +88.33% | 248 | 976 | 61.04% |
| OXY220930P00065000 | 2022-09-23 3:59PM EDT | 65.00 | 6.48 | 6.40 | 6.65 | +2.68 | +70.53% | 336 | 1,339 | 63.38% |
| OXY220930P00066000 | 2022-09-23 3:05PM EDT | 66.00 | 7.70 | 7.10 | 7.50 | +3.35 | +77.01% | 90 | 1,954 | 68.16% |
| OXY220930P00067000 | 2022-09-23 3:59PM EDT | 67.00 | 8.35 | 8.25 | 8.50 | +3.08 | +58.44% | 82 | 1,190 | 62.50% |
| OXY220930P00068000 | 2022-09-23 2:35PM EDT | 68.00 | 9.40 | 9.20 | 9.45 | +3.25 | +52.85% | 133 | 352 | 60.55% |
| OXY220930P00069000 | 2022-09-23 3:39PM EDT | 69.00 | 10.17 | 10.15 | 10.45 | +3.29 | +47.82% | 23 | 120 | 59.38% |
| OXY220930P00070000 | 2022-09-23 3:18PM EDT | 70.00 | 11.17 | 11.15 | 11.45 | +3.39 | +43.57% | 109 | 771 | 64.06% |
| OXY220930P00071000 | 2022-09-22 3:28PM EDT | 71.00 | 12.04 | 12.10 | 12.45 | +3.38 | +39.03% | 2 | 610 | 54.69% |
| OXY220930P00072000 | 2022-09-23 1:03PM EDT | 72.00 | 13.55 | 13.15 | 13.45 | +3.78 | +38.69% | 23 | 280 | 72.66% |
| OXY220930P00073000 | 2022-09-23 12:20PM EDT | 73.00 | 14.45 | 14.15 | 14.45 | +3.78 | +35.43% | 8 | 571 | 76.56% |
| OXY220930P00074000 | 2022-09-21 3:56PM EDT | 74.00 | 11.20 | 14.95 | 15.55 | 0.00 | - | 9 | 52 | 118.56% |
| OXY220930P00075000 | 2022-09-23 1:52PM EDT | 75.00 | 16.13 | 16.15 | 16.45 | +5.58 | +52.89% | 9 | 292 | 84.38% |
| OXY220930P00076000 | 2022-09-20 11:22AM EDT | 76.00 | 12.33 | 17.10 | 17.55 | 0.00 | - | 2 | 60 | 96.09% |
| OXY220930P00077000 | 2022-09-19 12:35PM EDT | 77.00 | 12.31 | 18.15 | 18.55 | 0.00 | - | 2 | 3 | 106.25% |
| OXY220930P00078000 | 2022-08-22 12:50PM EDT | 78.00 | 10.00 | 15.05 | 15.60 | 0.00 | - | 5 | 5 | 0.00% |
| OXY220930P00079000 | 2022-08-30 10:05AM EDT | 79.00 | 8.78 | 20.10 | 20.50 | 0.00 | - | - | 12 | 99.61% |
| OXY220930P00080000 | 2022-09-23 9:47AM EDT | 80.00 | 21.20 | 21.10 | 21.40 | +6.70 | +46.21% | 1 | 9 | 128.13% |
| OXY220930P00081000 | 2022-09-23 1:22PM EDT | 81.00 | 21.95 | 22.10 | 22.40 | +10.95 | +99.55% | 2 | 5 | 132.23% |
| OXY220930P00082000 | 2022-08-30 9:41AM EDT | 82.00 | 11.25 | 23.15 | 23.45 | 0.00 | - | 1 | 4 | 110.16% |
| OXY220930P00083000 | 2022-08-31 10:06AM EDT | 83.00 | 12.85 | 24.10 | 24.70 | 0.00 | - | 8 | 10 | 140.23% |
| OXY220930P00084000 | 2022-08-30 9:46AM EDT | 84.00 | 13.35 | 24.95 | 25.60 | 0.00 | - | - | 5 | 96.88% |
| OXY220930P00085000 | 2022-09-16 3:59PM EDT | 85.00 | 20.85 | 25.95 | 26.75 | 0.00 | - | 21 | 0 | 137.50% |
| OXY220930P00086000 | 2022-08-31 1:36PM EDT | 86.00 | 14.96 | 26.80 | 27.75 | 0.00 | - | - | 0 | 103.13% |
| OXY220930P00090000 | 2022-09-15 1:00PM EDT | 90.00 | 24.53 | 30.95 | 31.60 | 0.00 | - | 3 | 3 | 112.50% |
| OXY220930P00095000 | 2022-08-30 11:07AM EDT | 95.00 | 23.35 | 36.00 | 36.65 | 0.00 | - | 24 | 0 | 162.50% |
| OXY220930P00100000 | 2022-08-23 11:48AM EDT | 100.00 | 25.95 | 37.15 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
