U.S. markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
58.73-3.15 (-5.09%)
Al cierre: 04:00PM EDT
59.43 +0.70 (+1.19%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
OXY220930C000500002022-09-23 10:18AM EDT50.009.008.709.00-6.05-40.20%52377.54%
OXY220930C000510002022-09-23 12:34PM EDT51.007.857.608.15-11.65-59.74%1172.66%
OXY220930C000520002022-09-23 3:36PM EDT52.006.666.907.15-6.05-47.60%111077.73%
OXY220930C000530002022-09-23 9:38AM EDT53.006.505.956.20-6.10-48.41%123472.07%
OXY220930C000540002022-09-23 3:21PM EDT54.004.975.055.35-4.04-44.84%444169.73%
OXY220930C000550002022-09-23 1:29PM EDT55.004.744.304.45-4.36-47.91%473567.92%
OXY220930C000560002022-09-23 3:58PM EDT56.003.493.503.65-4.71-57.44%1342465.04%
OXY220930C000570002022-09-23 3:38PM EDT57.002.722.772.95-2.68-49.63%3292063.18%
OXY220930C000580002022-09-23 3:58PM EDT58.002.242.242.34-3.01-57.33%1,4041663.77%
OXY220930C000590002022-09-23 3:59PM EDT59.001.751.691.79-2.33-57.11%1,6781462.21%
OXY220930C000600002022-09-23 3:59PM EDT60.001.301.281.32-1.60-55.17%2,55828361.52%
OXY220930C000610002022-09-23 3:58PM EDT61.000.890.910.99-1.47-62.29%84456361.08%
OXY220930C000620002022-09-23 3:57PM EDT62.000.670.640.71-1.09-61.93%1,00524360.69%
OXY220930C000625002022-09-23 3:59PM EDT62.500.570.540.60-0.94-62.25%76330560.84%
OXY220930C000630002022-09-23 3:57PM EDT63.000.460.450.51-0.85-64.89%96762561.04%
OXY220930C000640002022-09-23 3:59PM EDT64.000.330.310.36-0.62-65.26%69186861.33%
OXY220930C000650002022-09-23 3:59PM EDT65.000.220.230.24-0.46-67.65%2,1652,47062.01%
OXY220930C000660002022-09-23 3:48PM EDT66.000.150.150.17-0.30-66.67%4411,12262.31%
OXY220930C000670002022-09-23 3:59PM EDT67.000.110.100.12-0.21-65.62%1,0054,76363.09%
OXY220930C000680002022-09-23 3:57PM EDT68.000.090.080.09-0.14-60.87%1,0791,53465.23%
OXY220930C000690002022-09-23 3:55PM EDT69.000.070.060.07-0.09-56.25%9459167.19%
OXY220930C000700002022-09-23 3:57PM EDT70.000.050.040.06-0.07-58.33%6152,26768.75%
OXY220930C000710002022-09-23 2:56PM EDT71.000.030.030.04-0.06-66.67%611,22769.53%
OXY220930C000720002022-09-23 3:43PM EDT72.000.030.020.04-0.05-62.50%1041,27072.66%
OXY220930C000730002022-09-23 2:54PM EDT73.000.020.020.03-0.03-60.00%2241,14775.00%
OXY220930C000740002022-09-23 3:41PM EDT74.000.020.010.03-0.02-50.00%184,46776.56%
OXY220930C000750002022-09-23 11:44AM EDT75.000.020.010.030.00-3781,97480.47%
OXY220930C000760002022-09-22 9:49AM EDT76.000.030.010.030.00-1629184.38%
OXY220930C000770002022-09-23 10:37AM EDT77.000.030.000.03+0.02+200.00%1021484.38%
OXY220930C000780002022-09-23 2:56PM EDT78.000.010.000.01-0.01-50.00%990478.13%
OXY220930C000790002022-09-23 1:45PM EDT79.000.010.000.03-0.03-75.00%920492.19%
OXY220930C000800002022-09-22 3:34PM EDT80.000.020.000.010.00-41,15284.38%
OXY220930C000810002022-09-14 1:15PM EDT81.000.200.000.030.00-71698.44%
OXY220930C000820002022-09-20 11:44AM EDT82.000.020.000.030.00-3174101.56%
OXY220930C000830002022-09-07 10:20AM EDT83.000.200.000.030.00-342104.69%
OXY220930C000840002022-09-14 3:55PM EDT84.000.100.000.030.00-178107.81%
OXY220930C000850002022-09-21 9:30AM EDT85.000.010.000.030.00-2075110.94%
OXY220930C000860002022-09-20 12:25PM EDT86.000.010.000.030.00-3,7754,264114.06%
OXY220930C000900002022-09-14 1:45PM EDT90.000.030.000.030.00-12997126.56%
OXY220930C000950002022-09-21 2:44PM EDT95.000.010.000.030.00-1793140.63%
OXY220930C001000002022-09-12 10:55AM EDT100.000.020.000.030.00-204151153.13%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
OXY220930P000400002022-09-22 9:37AM EDT40.000.020.000.020.00-215115.63%
OXY220930P000450002022-09-23 3:46PM EDT45.000.030.000.03+0.01+50.00%3325285.94%
OXY220930P000500002022-09-23 3:59PM EDT50.000.120.100.12+0.09+300.00%3621,77376.17%
OXY220930P000510002022-09-23 3:45PM EDT51.000.140.140.17+0.09+180.00%4781,28873.83%
OXY220930P000520002022-09-23 3:57PM EDT52.000.220.200.23+0.16+266.67%14530571.29%
OXY220930P000530002022-09-23 3:58PM EDT53.000.300.280.33+0.22+275.00%19942369.34%
OXY220930P000540002022-09-23 3:59PM EDT54.000.410.410.43+0.30+272.73%96916766.99%
OXY220930P000550002022-09-23 3:59PM EDT55.000.640.560.63+0.47+276.47%8751,46265.63%
OXY220930P000560002022-09-23 3:58PM EDT56.000.840.790.87+0.60+250.00%64450264.45%
OXY220930P000570002022-09-23 3:57PM EDT57.001.131.091.18+0.77+213.89%32543863.38%
OXY220930P000580002022-09-23 3:59PM EDT58.001.511.461.55+1.00+196.08%5,4141,34261.91%
OXY220930P000590002022-09-23 3:53PM EDT59.001.971.932.03+1.19+152.56%3,1282,11861.18%
OXY220930P000600002022-09-23 3:58PM EDT60.002.602.492.62+1.56+150.00%1,5562,25460.99%
OXY220930P000610002022-09-23 3:52PM EDT61.003.183.103.30+1.80+130.43%11357660.35%
OXY220930P000620002022-09-23 3:48PM EDT62.003.833.854.00+1.97+105.91%40556559.86%
OXY220930P000625002022-09-23 3:11PM EDT62.504.574.254.45+2.58+129.65%2,7762,80061.28%
OXY220930P000630002022-09-23 3:46PM EDT63.004.614.654.90+2.39+107.66%33966162.21%
OXY220930P000640002022-09-23 3:58PM EDT64.005.655.505.70+2.65+88.33%24897661.04%
OXY220930P000650002022-09-23 3:59PM EDT65.006.486.406.65+2.68+70.53%3361,33963.38%
OXY220930P000660002022-09-23 3:05PM EDT66.007.707.107.50+3.35+77.01%901,95468.16%
OXY220930P000670002022-09-23 3:59PM EDT67.008.358.258.50+3.08+58.44%821,19062.50%
OXY220930P000680002022-09-23 2:35PM EDT68.009.409.209.45+3.25+52.85%13335260.55%
OXY220930P000690002022-09-23 3:39PM EDT69.0010.1710.1510.45+3.29+47.82%2312059.38%
OXY220930P000700002022-09-23 3:18PM EDT70.0011.1711.1511.45+3.39+43.57%10977164.06%
OXY220930P000710002022-09-22 3:28PM EDT71.0012.0412.1012.45+3.38+39.03%261054.69%
OXY220930P000720002022-09-23 1:03PM EDT72.0013.5513.1513.45+3.78+38.69%2328072.66%
OXY220930P000730002022-09-23 12:20PM EDT73.0014.4514.1514.45+3.78+35.43%857176.56%
OXY220930P000740002022-09-21 3:56PM EDT74.0011.2014.9515.550.00-952118.56%
OXY220930P000750002022-09-23 1:52PM EDT75.0016.1316.1516.45+5.58+52.89%929284.38%
OXY220930P000760002022-09-20 11:22AM EDT76.0012.3317.1017.550.00-26096.09%
OXY220930P000770002022-09-19 12:35PM EDT77.0012.3118.1518.550.00-23106.25%
OXY220930P000780002022-08-22 12:50PM EDT78.0010.0015.0515.600.00-550.00%
OXY220930P000790002022-08-30 10:05AM EDT79.008.7820.1020.500.00--1299.61%
OXY220930P000800002022-09-23 9:47AM EDT80.0021.2021.1021.40+6.70+46.21%19128.13%
OXY220930P000810002022-09-23 1:22PM EDT81.0021.9522.1022.40+10.95+99.55%25132.23%
OXY220930P000820002022-08-30 9:41AM EDT82.0011.2523.1523.450.00-14110.16%
OXY220930P000830002022-08-31 10:06AM EDT83.0012.8524.1024.700.00-810140.23%
OXY220930P000840002022-08-30 9:46AM EDT84.0013.3524.9525.600.00--596.88%
OXY220930P000850002022-09-16 3:59PM EDT85.0020.8525.9526.750.00-210137.50%
OXY220930P000860002022-08-31 1:36PM EDT86.0014.9626.8027.750.00--0103.13%
OXY220930P000900002022-09-15 1:00PM EDT90.0024.5330.9531.600.00-33112.50%
OXY220930P000950002022-08-30 11:07AM EDT95.0023.3536.0036.650.00-240162.50%
OXY220930P001000002022-08-23 11:48AM EDT100.0025.9537.1537.650.00-100.00%