U.S. markets closed
F S&P 500
4,054.25 -3.25 (-0.08%) F Dow Jones
32,878.00 -25.00 (-0.08%) F Nasdaq
12,939.75 -25.25 (-0.19%) E-mini Russell 2000 Index Futur
1,781.60 -2.70 (-0.15%) Petróleo
72.68 -0.29 (-0.40%) Oro
1,958.80 -8.10 (-0.41%)
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:
Llamadaspor19 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230519C00030000 | 2023-03-13 1:21PM EDT | 30.00 | 29.60 | 32.10 | 32.65 | 0.00 | - | 1 | 19 | 111.13% |
| OXY230519C00032500 | 2023-03-23 1:41PM EDT | 32.50 | 26.35 | 29.60 | 30.20 | 0.00 | - | 2 | 7 | 101.95% |
| OXY230519C00035000 | 2023-03-17 10:31AM EDT | 35.00 | 23.81 | 27.10 | 27.70 | 0.00 | - | 1 | 27 | 91.70% |
| OXY230519C00037500 | 2023-01-30 2:04PM EDT | 37.50 | 27.40 | 22.35 | 22.80 | 0.00 | - | 1 | 39 | 0.00% |
| OXY230519C00040000 | 2023-03-28 10:41AM EDT | 40.00 | 22.70 | 22.30 | 22.60 | +1.10 | +5.09% | 6 | 131 | 75.59% |
| OXY230519C00042500 | 2023-03-21 9:43AM EDT | 42.50 | 18.35 | 19.80 | 20.10 | 0.00 | - | 1 | 23 | 66.80% |
| OXY230519C00045000 | 2023-03-29 10:22AM EDT | 45.00 | 17.80 | 17.40 | 17.70 | 0.00 | - | 4 | 385 | 62.06% |
| OXY230519C00047500 | 2023-03-28 10:27AM EDT | 47.50 | 14.40 | 15.10 | 15.30 | 0.00 | - | 12 | 164 | 57.96% |
| OXY230519C00050000 | 2023-03-29 10:52AM EDT | 50.00 | 13.00 | 12.80 | 13.00 | +0.20 | +1.56% | 7 | 559 | 53.96% |
| OXY230519C00052500 | 2023-03-29 3:12PM EDT | 52.50 | 10.80 | 10.65 | 10.80 | -0.05 | -0.46% | 4 | 381 | 51.07% |
| OXY230519C00055000 | 2023-03-29 3:41PM EDT | 55.00 | 8.60 | 8.55 | 8.65 | -0.20 | -2.27% | 21 | 2,282 | 48.05% |
| OXY230519C00057500 | 2023-03-29 3:56PM EDT | 57.50 | 6.70 | 6.60 | 6.75 | -0.03 | -0.45% | 32 | 2,078 | 45.46% |
| OXY230519C00060000 | 2023-03-29 3:41PM EDT | 60.00 | 5.00 | 4.95 | 5.05 | -0.18 | -3.47% | 294 | 8,158 | 43.07% |
| OXY230519C00062500 | 2023-03-29 3:58PM EDT | 62.50 | 3.60 | 3.50 | 3.65 | -0.15 | -4.00% | 503 | 3,930 | 41.50% |
| OXY230519C00065000 | 2023-03-29 3:55PM EDT | 65.00 | 2.47 | 2.40 | 2.46 | -0.12 | -4.63% | 576 | 6,470 | 39.47% |
| OXY230519C00067500 | 2023-03-29 3:56PM EDT | 67.50 | 1.63 | 1.57 | 1.62 | -0.11 | -6.32% | 229 | 4,112 | 38.50% |
| OXY230519C00070000 | 2023-03-29 3:59PM EDT | 70.00 | 1.01 | 1.00 | 1.03 | -0.11 | -9.82% | 703 | 11,529 | 37.87% |
| OXY230519C00072500 | 2023-03-29 2:36PM EDT | 72.50 | 0.63 | 0.60 | 0.65 | -0.07 | -10.00% | 11 | 2,993 | 37.74% |
| OXY230519C00075000 | 2023-03-29 2:58PM EDT | 75.00 | 0.39 | 0.38 | 0.40 | -0.05 | -11.36% | 153 | 5,254 | 37.70% |
| OXY230519C00077500 | 2023-03-28 3:40PM EDT | 77.50 | 0.28 | 0.22 | 0.26 | 0.00 | - | 26 | 1,948 | 38.28% |
| OXY230519C00080000 | 2023-03-29 2:57PM EDT | 80.00 | 0.16 | 0.13 | 0.18 | -0.01 | -5.88% | 7 | 8,025 | 39.36% |
| OXY230519C00082500 | 2023-03-28 11:36AM EDT | 82.50 | 0.10 | 0.08 | 0.15 | 0.00 | - | 7 | 831 | 41.70% |
| OXY230519C00085000 | 2023-03-29 2:40PM EDT | 85.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 8,804 | 40.82% |
| OXY230519C00090000 | 2023-03-29 3:37PM EDT | 90.00 | 0.07 | 0.03 | 0.05 | +0.04 | +133.33% | 101 | 6,504 | 43.95% |
| OXY230519C00095000 | 2023-03-22 10:03AM EDT | 95.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 41 | 577 | 47.85% |
| OXY230519C00100000 | 2023-03-20 10:52AM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 171 | 1,358 | 51.17% |
| OXY230519C00105000 | 2023-03-28 1:16PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 425 | 51.56% |
| OXY230519C00110000 | 2023-03-20 10:35AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 145 | 980 | 55.47% |
Ponepor19 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230519P00030000 | 2023-03-22 9:37AM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,707 | 75.78% |
| OXY230519P00032500 | 2023-03-28 12:43PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 1,639 | 65.63% |
| OXY230519P00035000 | 2023-03-23 2:33PM EDT | 35.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 20 | 10,088 | 64.06% |
| OXY230519P00037500 | 2023-03-29 12:10PM EDT | 37.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 12 | 1,414 | 59.77% |
| OXY230519P00040000 | 2023-03-29 10:46AM EDT | 40.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 20 | 1,677 | 55.86% |
| OXY230519P00042500 | 2023-03-29 2:57PM EDT | 42.50 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 28 | 477 | 53.13% |
| OXY230519P00045000 | 2023-03-29 3:59PM EDT | 45.00 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 246 | 1,307 | 50.78% |
| OXY230519P00047500 | 2023-03-29 3:59PM EDT | 47.50 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 18 | 1,253 | 48.39% |
| OXY230519P00050000 | 2023-03-29 3:18PM EDT | 50.00 | 0.44 | 0.44 | 0.48 | -0.07 | -13.73% | 90 | 3,517 | 46.14% |
| OXY230519P00052500 | 2023-03-29 3:24PM EDT | 52.50 | 0.71 | 0.70 | 0.73 | -0.04 | -5.33% | 2,725 | 4,709 | 43.58% |
| OXY230519P00055000 | 2023-03-29 3:56PM EDT | 55.00 | 1.10 | 1.08 | 1.14 | -0.06 | -5.17% | 189 | 3,298 | 41.75% |
| OXY230519P00057500 | 2023-03-29 3:58PM EDT | 57.50 | 1.67 | 1.65 | 1.71 | -0.08 | -4.57% | 101 | 5,260 | 39.77% |
| OXY230519P00060000 | 2023-03-29 3:57PM EDT | 60.00 | 2.47 | 2.45 | 2.51 | -0.08 | -3.14% | 1,270 | 8,703 | 37.99% |
| OXY230519P00062500 | 2023-03-29 3:56PM EDT | 62.50 | 3.53 | 3.45 | 3.60 | -0.06 | -1.67% | 103 | 2,814 | 36.54% |
| OXY230519P00065000 | 2023-03-29 3:01PM EDT | 65.00 | 4.85 | 4.85 | 4.95 | -0.05 | -1.02% | 215 | 3,215 | 34.79% |
| OXY230519P00067500 | 2023-03-29 10:26AM EDT | 67.50 | 6.49 | 6.50 | 6.65 | -0.20 | -2.99% | 12 | 1,518 | 33.74% |
| OXY230519P00070000 | 2023-03-28 1:15PM EDT | 70.00 | 8.55 | 8.40 | 8.55 | 0.00 | - | 62 | 3,404 | 31.79% |
| OXY230519P00072500 | 2023-03-28 11:57AM EDT | 72.50 | 10.81 | 10.55 | 10.80 | 0.00 | - | 33 | 1,272 | 32.52% |
| OXY230519P00075000 | 2023-03-29 11:03AM EDT | 75.00 | 12.92 | 12.80 | 13.15 | -0.13 | -1.00% | 11 | 1,146 | 33.40% |
| OXY230519P00077500 | 2023-03-21 9:39AM EDT | 77.50 | 17.26 | 15.20 | 15.60 | 0.00 | - | 23 | 37 | 35.94% |
| OXY230519P00080000 | 2023-03-10 3:22PM EDT | 80.00 | 20.34 | 17.70 | 18.10 | 0.00 | - | 2 | 29 | 39.84% |
| OXY230519P00082500 | 2023-03-29 3:08PM EDT | 82.50 | 20.20 | 20.20 | 20.60 | -4.15 | -17.04% | 158 | 98 | 43.60% |
| OXY230519P00085000 | 2023-03-09 4:15PM EDT | 85.00 | 24.40 | 22.70 | 23.10 | 0.00 | - | 320 | 1 | 47.17% |
| OXY230519P00090000 | 2023-02-27 11:22AM EDT | 90.00 | 31.30 | 27.90 | 28.10 | 0.00 | - | 1 | 0 | 53.81% |
| OXY230519P00095000 | 2022-11-23 12:00PM EDT | 95.00 | 25.45 | 30.75 | 31.80 | 0.00 | - | 20 | 30 | 0.00% |
| OXY230519P00100000 | 2022-12-06 4:17PM EDT | 100.00 | 36.30 | 37.20 | 38.30 | 0.00 | - | 2 | 0 | 74.61% |
| OXY230519P00105000 | 2022-12-05 12:32PM EDT | 105.00 | 37.55 | 43.40 | 44.55 | 0.00 | - | 3 | 0 | 99.71% |
| OXY230519P00110000 | 2022-12-01 3:36PM EDT | 110.00 | 41.15 | 46.55 | 47.65 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
