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 enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240119C00015000 | 2023-07-25 3:24PM EDT | 15.00 | 48.70 | 46.05 | 46.70 | 0.00 | - | 1 | 38 | 0.00% |
| OXY240119C00018000 | 2023-07-25 3:24PM EDT | 18.00 | 45.72 | 43.10 | 43.70 | 0.00 | - | 1 | 133 | 0.00% |
| OXY240119C00020000 | 2023-09-29 3:21PM EDT | 20.00 | 45.10 | 44.80 | 45.35 | +2.15 | +5.01% | 4 | 8,786 | 107.62% |
| OXY240119C00023000 | 2023-09-29 3:52PM EDT | 23.00 | 42.30 | 41.85 | 42.35 | -0.50 | -1.17% | 2 | 35,290 | 97.56% |
| OXY240119C00025000 | 2023-09-29 3:17PM EDT | 25.00 | 40.25 | 39.85 | 40.35 | -1.00 | -2.42% | 1 | 22,966 | 90.23% |
| OXY240119C00027000 | 2023-09-12 12:34PM EDT | 27.00 | 38.25 | 37.85 | 38.45 | -1.05 | -2.67% | 1 | 4,404 | 86.72% |
| OXY240119C00030000 | 2023-09-27 2:44PM EDT | 30.00 | 35.95 | 34.95 | 35.45 | 0.00 | - | 23 | 1,850 | 79.69% |
| OXY240119C00032000 | 2023-09-29 3:51PM EDT | 32.00 | 33.40 | 33.00 | 33.50 | -2.45 | -6.83% | 1 | 2,086 | 75.88% |
| OXY240119C00035000 | 2023-09-29 11:58AM EDT | 35.00 | 30.75 | 30.00 | 30.55 | -0.11 | -0.36% | 1 | 924 | 68.36% |
| OXY240119C00037000 | 2023-09-13 2:35PM EDT | 37.00 | 29.75 | 28.05 | 28.80 | 0.00 | - | 18 | 454 | 67.68% |
| OXY240119C00040000 | 2023-09-29 11:28AM EDT | 40.00 | 26.07 | 25.20 | 25.75 | +2.67 | +11.41% | 3 | 1,858 | 60.99% |
| OXY240119C00042000 | 2023-09-29 11:31AM EDT | 42.00 | 24.15 | 23.30 | 23.70 | -0.75 | -3.01% | 1 | 1,114 | 56.49% |
| OXY240119C00045000 | 2023-09-07 1:22PM EDT | 45.00 | 20.70 | 20.45 | 20.85 | 0.00 | - | 1 | 1,013 | 52.15% |
| OXY240119C00047500 | 2023-09-29 3:17PM EDT | 47.50 | 18.40 | 18.20 | 18.40 | +1.75 | +10.51% | 1 | 685 | 50.12% |
| OXY240119C00050000 | 2023-09-29 10:25AM EDT | 50.00 | 16.40 | 15.90 | 16.25 | -0.37 | -2.21% | 1 | 2,125 | 48.61% |
| OXY240119C00052500 | 2023-09-27 9:40AM EDT | 52.50 | 13.49 | 13.65 | 13.85 | 0.00 | - | 1 | 763 | 43.38% |
| OXY240119C00055000 | 2023-09-29 1:33PM EDT | 55.00 | 11.71 | 11.55 | 11.75 | -0.42 | -3.46% | 12 | 3,418 | 41.07% |
| OXY240119C00057500 | 2023-09-29 2:02PM EDT | 57.50 | 9.72 | 9.55 | 9.70 | -0.83 | -7.87% | 12 | 1,520 | 38.38% |
| OXY240119C00060000 | 2023-09-29 3:44PM EDT | 60.00 | 7.85 | 7.75 | 7.90 | -0.65 | -7.65% | 47 | 6,328 | 36.82% |
| OXY240119C00062500 | 2023-09-29 3:24PM EDT | 62.50 | 6.25 | 6.15 | 6.25 | -0.60 | -8.76% | 68 | 5,874 | 35.21% |
| OXY240119C00065000 | 2023-09-29 3:37PM EDT | 65.00 | 4.75 | 4.70 | 4.80 | -0.25 | -5.00% | 318 | 10,916 | 33.75% |
| OXY240119C00067500 | 2023-09-29 3:26PM EDT | 67.50 | 3.55 | 3.50 | 3.60 | -0.45 | -11.25% | 107 | 9,663 | 32.69% |
| OXY240119C00070000 | 2023-09-29 3:51PM EDT | 70.00 | 2.65 | 2.56 | 2.64 | -0.33 | -11.07% | 38 | 15,284 | 31.91% |
| OXY240119C00072500 | 2023-09-29 1:50PM EDT | 72.50 | 1.86 | 1.86 | 1.90 | -0.28 | -13.08% | 62 | 4,040 | 31.37% |
| OXY240119C00075000 | 2023-09-29 3:51PM EDT | 75.00 | 1.35 | 1.30 | 1.35 | -0.15 | -10.00% | 467 | 9,602 | 31.06% |
| OXY240119C00077500 | 2023-09-29 11:26AM EDT | 77.50 | 1.02 | 0.91 | 0.95 | -0.08 | -7.27% | 1 | 4,043 | 30.91% |
| OXY240119C00080000 | 2023-09-29 12:48PM EDT | 80.00 | 0.68 | 0.64 | 0.68 | -0.07 | -9.33% | 36 | 7,466 | 31.06% |
| OXY240119C00082500 | 2023-09-29 3:41PM EDT | 82.50 | 0.49 | 0.46 | 0.49 | -0.05 | -9.26% | 3 | 1,931 | 31.35% |
| OXY240119C00085000 | 2023-09-29 12:11PM EDT | 85.00 | 0.37 | 0.33 | 0.36 | 0.00 | - | 403 | 4,973 | 31.79% |
| OXY240119C00090000 | 2023-09-29 10:32AM EDT | 90.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 13 | 5,344 | 32.72% |
| OXY240119C00095000 | 2023-09-28 3:33PM EDT | 95.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 53 | 2,298 | 33.99% |
| OXY240119C00100000 | 2023-09-29 11:10AM EDT | 100.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 256 | 9,268 | 34.86% |
| OXY240119C00105000 | 2023-09-27 10:16AM EDT | 105.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 1,848 | 36.52% |
| OXY240119C00110000 | 2023-09-26 3:18PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 1,839 | 37.11% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240119P00015000 | 2023-09-07 12:44PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,790 | 87.50% |
| OXY240119P00018000 | 2023-06-28 1:29PM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 638 | 86.72% |
| OXY240119P00020000 | 2023-09-12 11:45AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,344 | 70.31% |
| OXY240119P00023000 | 2023-09-05 10:28AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,460 | 62.50% |
| OXY240119P00025000 | 2023-09-14 11:50AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,756 | 56.25% |
| OXY240119P00027000 | 2023-09-29 10:25AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,056 | 56.25% |
| OXY240119P00030000 | 2023-09-22 3:44PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,624 | 52.34% |
| OXY240119P00032000 | 2023-09-27 9:44AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 4,418 | 51.56% |
| OXY240119P00035000 | 2023-09-22 10:09AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 6,304 | 45.70% |
| OXY240119P00037000 | 2023-09-28 11:36AM EDT | 37.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 5,338 | 43.36% |
| OXY240119P00040000 | 2023-09-27 9:30AM EDT | 40.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 40 | 4,688 | 41.02% |
| OXY240119P00042000 | 2023-09-22 2:24PM EDT | 42.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 10 | 2,082 | 39.94% |
| OXY240119P00045000 | 2023-09-28 1:56PM EDT | 45.00 | 0.17 | 0.18 | 0.19 | 0.00 | - | 23 | 3,989 | 37.89% |
| OXY240119P00047500 | 2023-09-28 2:08PM EDT | 47.50 | 0.27 | 0.28 | 0.30 | 0.00 | - | 107 | 5,553 | 36.43% |
| OXY240119P00050000 | 2023-09-29 3:53PM EDT | 50.00 | 0.45 | 0.44 | 0.47 | +0.05 | +12.50% | 41 | 8,445 | 35.11% |
| OXY240119P00052500 | 2023-09-29 2:25PM EDT | 52.50 | 0.67 | 0.67 | 0.70 | +0.05 | +8.06% | 10 | 9,569 | 33.59% |
| OXY240119P00055000 | 2023-09-29 3:54PM EDT | 55.00 | 1.00 | 1.01 | 1.04 | +0.06 | +6.38% | 550 | 11,023 | 32.32% |
| OXY240119P00057500 | 2023-09-29 2:26PM EDT | 57.50 | 1.46 | 1.47 | 1.52 | +0.10 | +7.35% | 43 | 8,558 | 31.18% |
| OXY240119P00060000 | 2023-09-29 1:54PM EDT | 60.00 | 2.12 | 2.12 | 2.17 | +0.18 | +9.28% | 59 | 16,886 | 30.09% |
| OXY240119P00062500 | 2023-09-29 1:51PM EDT | 62.50 | 2.98 | 2.94 | 3.00 | +0.31 | +11.61% | 279 | 7,282 | 28.91% |
| OXY240119P00065000 | 2023-09-29 2:08PM EDT | 65.00 | 4.00 | 4.00 | 4.10 | +0.35 | +9.59% | 266 | 11,529 | 28.06% |
| OXY240119P00067500 | 2023-09-29 1:07PM EDT | 67.50 | 5.20 | 5.30 | 5.40 | +0.10 | +1.96% | 22 | 4,072 | 26.94% |
| OXY240119P00070000 | 2023-09-29 2:02PM EDT | 70.00 | 6.90 | 6.85 | 6.95 | +0.60 | +9.52% | 222 | 3,097 | 25.84% |
| OXY240119P00072500 | 2023-09-18 10:37AM EDT | 72.50 | 7.05 | 8.60 | 8.80 | 0.00 | - | 11 | 3,010 | 25.29% |
| OXY240119P00075000 | 2023-09-29 12:30PM EDT | 75.00 | 10.01 | 10.60 | 10.80 | +0.36 | +3.73% | 1 | 495 | 24.29% |
| OXY240119P00077500 | 2023-09-26 10:28AM EDT | 77.50 | 14.55 | 12.75 | 13.00 | 0.00 | - | 7 | 117 | 23.68% |
| OXY240119P00080000 | 2023-09-27 10:13AM EDT | 80.00 | 14.55 | 15.10 | 15.30 | -0.60 | -3.96% | 2 | 716 | 22.66% |
| OXY240119P00082500 | 2023-09-28 10:11AM EDT | 82.50 | 16.50 | 17.50 | 17.75 | 0.00 | - | 3 | 3 | 23.78% |
| OXY240119P00085000 | 2023-09-28 9:47AM EDT | 85.00 | 19.25 | 20.00 | 20.25 | 0.00 | - | 50 | 7 | 26.12% |
| OXY240119P00090000 | 2023-08-09 3:09PM EDT | 90.00 | 25.95 | 24.45 | 24.55 | 0.00 | - | 26 | 311 | 0.00% |
| OXY240119P00095000 | 2023-02-06 3:51PM EDT | 95.00 | 33.81 | 32.85 | 33.35 | 0.00 | - | 14 | 371 | 73.36% |
| OXY240119P00100000 | 2023-08-23 9:50AM EDT | 100.00 | 38.90 | 36.80 | 37.40 | 0.00 | - | 40 | 3 | 68.95% |
| OXY240119P00105000 | 2022-12-21 3:51PM EDT | 105.00 | 41.58 | 37.60 | 38.80 | 0.00 | - | 2 | 946 | 0.00% |
| OXY240119P00110000 | 2023-02-15 1:49PM EDT | 110.00 | 46.93 | 50.40 | 52.80 | 0.00 | - | 2 | 0 | 118.56% |
© 2023 Yahoo. Todos los derechos reservados.
