U.S. markets close in 5 minutes

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
62.94-0.57 (-0.90%)
A partir del 03:55PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
OXY220819C000150002022-08-16 10:31AM EDT15.0049.2548.1048.300.00-24842.19%
OXY220819C000200002022-05-06 10:40AM EDT20.0042.3549.9550.700.00-251,875.20%
OXY220819C000220002022-03-04 2:01PM EDT22.0031.0035.7036.600.00-570.00%
OXY220819C000230002022-05-31 1:58PM EDT23.0048.3535.9036.200.00-12400.00%
OXY220819C000240002022-03-09 10:46AM EDT24.0029.5035.9036.500.00-120.00%
OXY220819C000250002022-08-16 12:20PM EDT25.0038.8538.0538.300.00-231546.88%
OXY220819C000260002022-06-28 10:13AM EDT26.0036.7635.7536.250.00-6310.00%
OXY220819C000270002022-08-16 12:20PM EDT27.0036.8536.1036.350.00-237523.44%
OXY220819C000280002022-08-17 11:55AM EDT28.0035.1035.1035.35-2.50-6.65%693503.13%
OXY220819C000290002022-07-14 2:50PM EDT29.0027.9636.4037.000.00-648869.53%
OXY220819C000300002022-08-16 10:42AM EDT30.0033.8533.1033.300.00-1600457.03%
OXY220819C000310002022-08-16 1:38PM EDT31.0032.8632.1032.300.00-352439.06%
OXY220819C000320002022-06-13 10:18AM EDT32.0028.2926.8027.100.00-12100.00%
OXY220819C000330002022-08-17 11:48AM EDT33.0029.9330.1030.30-0.82-2.67%4704404.69%
OXY220819C000340002022-08-17 10:30AM EDT34.0030.5529.1029.25+1.30+4.44%6219380.86%
OXY220819C000350002022-08-16 1:30PM EDT35.0028.7028.1028.300.00-502,141371.88%
OXY220819C000360002022-08-17 10:56AM EDT36.0027.9827.1527.30-1.02-3.52%81,685362.89%
OXY220819C000375002022-08-11 2:56PM EDT37.5028.1425.5525.850.00-32333.98%
OXY220819C000400002022-08-16 3:34PM EDT40.0023.9223.1023.300.00-53,164298.05%
OXY220819C000425002022-08-17 11:15AM EDT42.5020.9020.6020.80-0.60-2.79%114264.06%
OXY220819C000450002022-08-17 2:38PM EDT45.0018.6518.1018.25+0.15+0.81%232,450226.95%
OXY220819C000475002022-08-17 12:45PM EDT47.5015.9515.6015.75-0.31-1.91%8146196.09%
OXY220819C000490002022-07-29 3:51PM EDT49.0016.8514.1514.300.00-17186.33%
OXY220819C000500002022-08-17 3:01PM EDT50.0013.1413.1513.30-1.26-8.75%381,168174.22%
OXY220819C000510002022-08-17 11:42AM EDT51.0012.2012.2012.30-1.85-13.17%1200165.63%
OXY220819C000520002022-08-17 3:13PM EDT52.0010.9511.1011.25-2.66-19.54%35164143.55%
OXY220819C000525002022-08-16 3:31PM EDT52.5011.3710.6010.800.00-3437141.21%
OXY220819C000530002022-08-12 3:44PM EDT53.0013.0510.1010.250.00-115312132.23%
OXY220819C000540002022-08-17 10:31AM EDT54.009.409.109.30-0.36-3.69%329123.83%
OXY220819C000550002022-08-17 1:00PM EDT55.008.528.158.25-0.35-3.95%564,016112.50%
OXY220819C000560002022-08-17 3:06PM EDT56.007.177.107.25-0.09-1.24%26937398.24%
OXY220819C000570002022-08-17 3:20PM EDT57.006.076.106.30-0.58-8.72%3616389.45%
OXY220819C000575002022-08-17 11:09AM EDT57.506.395.655.85-0.21-3.18%161,88688.09%
OXY220819C000580002022-08-17 10:52AM EDT58.006.005.155.35+0.15+2.56%2636782.13%
OXY220819C000590002022-08-17 2:05PM EDT59.004.304.204.30-0.49-10.23%1566869.92%
OXY220819C000600002022-08-17 3:33PM EDT60.003.363.253.40-0.67-16.63%2097,03762.40%
OXY220819C000610002022-08-17 3:39PM EDT61.002.392.382.46-0.80-25.08%1301,07854.00%
OXY220819C000620002022-08-17 3:18PM EDT62.001.571.631.68-0.69-30.53%2582,15150.88%
OXY220819C000625002022-08-17 3:35PM EDT62.501.371.301.38-0.35-20.35%1323,96850.59%
OXY220819C000630002022-08-17 3:35PM EDT63.001.081.051.10-0.48-30.77%1,5202,84749.61%
OXY220819C000640002022-08-17 3:38PM EDT64.000.640.590.64-0.29-31.18%3,8052,70647.46%
OXY220819C000650002022-08-17 3:37PM EDT65.000.350.330.35-0.22-38.60%6,43414,60346.78%
OXY220819C000660002022-08-17 3:33PM EDT66.000.180.170.19-0.17-48.57%1,8307,84947.46%
OXY220819C000670002022-08-17 3:35PM EDT67.000.100.090.10-0.12-54.55%9883,63748.44%
OXY220819C000675002022-08-17 3:38PM EDT67.500.070.070.08-0.10-58.82%1,8626,24050.20%
OXY220819C000680002022-08-17 3:11PM EDT68.000.050.050.06-0.09-64.29%1,0482,47750.39%
OXY220819C000690002022-08-17 3:32PM EDT69.000.030.030.04-0.06-66.67%2742,02353.13%
OXY220819C000700002022-08-17 3:36PM EDT70.000.020.020.03-0.04-66.67%2,33614,77757.03%
OXY220819C000710002022-08-17 2:12PM EDT71.000.020.000.02-0.02-50.00%2571,30056.25%
OXY220819C000720002022-08-17 11:48AM EDT72.000.010.000.03-0.03-75.00%261,35464.84%
OXY220819C000725002022-08-17 3:14PM EDT72.500.020.010.03-0.01-33.33%221,70770.31%
OXY220819C000730002022-08-17 1:41PM EDT73.000.010.000.02-0.01-50.00%1074567.19%
OXY220819C000740002022-08-16 2:03PM EDT74.000.010.000.030.00-10444476.56%
OXY220819C000750002022-08-17 3:09PM EDT75.000.010.000.01-0.01-50.00%5510,76871.88%
OXY220819C000775002022-08-17 3:09PM EDT77.500.010.000.010.00-21,29784.38%
OXY220819C000800002022-08-16 1:19PM EDT80.000.010.000.010.00-12014,59093.75%
OXY220819C000850002022-08-17 3:01PM EDT85.000.010.000.020.00-352,978125.00%
OXY220819C000900002022-08-12 12:59PM EDT90.000.020.000.010.00-44,754137.50%
OXY220819C000950002022-08-09 2:58PM EDT95.000.010.000.030.00-344,545171.88%
OXY220819C001000002022-08-12 3:36PM EDT100.000.020.000.010.00-23,801168.75%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
OXY220819P000150002022-07-07 12:41PM EDT15.000.010.000.020.00-2992556.25%
OXY220819P000200002022-08-04 3:36PM EDT20.000.020.000.030.00-1672468.75%
OXY220819P000220002022-07-12 10:02AM EDT22.000.010.000.030.00-2410431.25%
OXY220819P000230002022-06-28 11:53AM EDT23.000.040.000.030.00-10379412.50%
OXY220819P000240002022-07-08 11:07AM EDT24.000.030.000.030.00-1051393.75%
OXY220819P000250002022-08-03 1:17PM EDT25.000.020.000.030.00-1224381.25%
OXY220819P000260002022-08-08 10:43AM EDT26.000.010.000.010.00-1217325.00%
OXY220819P000270002022-08-03 1:17PM EDT27.000.030.000.010.00-11,273312.50%
OXY220819P000280002022-07-25 9:30AM EDT28.000.010.000.010.00-161300.00%
OXY220819P000290002022-07-19 9:59AM EDT29.000.020.000.010.00-1167287.50%
OXY220819P000300002022-07-26 9:46AM EDT30.000.020.000.010.00-2438275.00%
OXY220819P000310002022-08-01 12:46PM EDT31.000.010.000.010.00-2123262.50%
OXY220819P000320002022-08-08 9:51AM EDT32.000.020.000.010.00-11,446250.00%
OXY220819P000330002022-08-05 3:04PM EDT33.000.030.000.010.00-5103,643243.75%
OXY220819P000340002022-08-05 3:05PM EDT34.000.030.000.030.00-3562,623259.38%
OXY220819P000350002022-08-10 11:58AM EDT35.000.010.000.030.00-53,967246.88%
OXY220819P000360002022-08-09 1:07PM EDT36.000.010.000.030.00-5003,489237.50%
OXY220819P000375002022-08-11 9:57AM EDT37.500.010.000.020.00-14,243212.50%
OXY220819P000400002022-08-15 2:29PM EDT40.000.010.000.020.00-154,789187.50%
OXY220819P000425002022-08-15 11:39AM EDT42.500.020.000.020.00-13,741162.50%
OXY220819P000450002022-08-12 3:23PM EDT45.000.010.000.020.00-1657,853143.75%
OXY220819P000475002022-08-16 1:03PM EDT47.500.010.000.030.00-10821126.56%
OXY220819P000490002022-08-16 1:45PM EDT49.000.010.000.030.00-5829114.06%
OXY220819P000500002022-08-17 11:54AM EDT50.000.010.000.010.00-610,78093.75%
OXY220819P000510002022-08-17 9:57AM EDT51.000.020.000.02+0.01+100.00%534693.75%
OXY220819P000520002022-08-17 11:10AM EDT52.000.020.000.02+0.01+100.00%23,55985.94%
OXY220819P000525002022-08-17 10:31AM EDT52.500.020.000.02+0.01+100.00%109,28881.25%
OXY220819P000530002022-08-17 10:54AM EDT53.000.020.000.02+0.01+100.00%71,05778.13%
OXY220819P000540002022-08-17 2:17PM EDT54.000.010.010.02-0.01-50.00%161,43073.44%
OXY220819P000550002022-08-17 3:02PM EDT55.000.020.010.020.00-2947,80765.63%
OXY220819P000560002022-08-17 3:24PM EDT56.000.010.010.02-0.01-50.00%111,59858.59%
OXY220819P000570002022-08-17 3:00PM EDT57.000.030.020.03-0.01-25.00%181,40354.69%
OXY220819P000575002022-08-17 3:26PM EDT57.500.030.020.03-0.01-25.00%977,86050.78%
OXY220819P000580002022-08-17 3:02PM EDT58.000.030.030.04-0.03-50.00%416,09450.39%
OXY220819P000590002022-08-17 3:37PM EDT59.000.060.050.06-0.04-40.00%2493,41044.92%
OXY220819P000600002022-08-17 3:33PM EDT60.000.120.110.12-0.05-29.41%9326,00542.38%
OXY220819P000610002022-08-17 3:30PM EDT61.000.230.240.24-0.04-14.81%4132,16339.94%
OXY220819P000620002022-08-17 3:37PM EDT62.000.460.470.49-0.08-14.81%1,3232,12139.01%
OXY220819P000625002022-08-17 3:39PM EDT62.500.650.640.66+0.06+10.17%1,6912,39737.99%
OXY220819P000630002022-08-17 3:33PM EDT63.000.840.850.89-0.04-4.55%1,5372,39537.74%
OXY220819P000640002022-08-17 3:30PM EDT64.001.401.381.460.00-6041,96635.94%
OXY220819P000650002022-08-17 3:10PM EDT65.002.182.112.19+0.32+17.20%1405,70732.42%
OXY220819P000660002022-08-17 2:31PM EDT66.002.682.923.05+0.16+6.35%138590.00%
OXY220819P000670002022-08-16 1:05PM EDT67.003.453.853.950.00-61550.00%
OXY220819P000675002022-08-17 3:02PM EDT67.504.474.354.45+0.37+9.02%27640.00%
OXY220819P000680002022-08-17 9:41AM EDT68.005.054.804.90+1.20+31.17%1620.00%
OXY220819P000690002022-08-17 11:03AM EDT69.005.415.805.95+1.21+28.81%5660.00%
OXY220819P000700002022-08-17 11:29AM EDT70.006.606.756.95+0.37+5.94%2351,3680.00%
OXY220819P000710002022-08-15 3:17PM EDT71.006.577.707.900.00-7260.00%
OXY220819P000720002022-08-15 9:30AM EDT72.008.608.808.900.00-10360.00%
OXY220819P000725002022-08-11 3:07PM EDT72.507.059.309.400.00-6610.00%
OXY220819P000730002022-08-17 10:07AM EDT73.009.739.709.90+1.23+14.47%140.00%
OXY220819P000750002022-08-16 9:31AM EDT75.009.5511.7011.900.00-8580.00%
OXY220819P000775002022-07-25 2:09PM EDT77.5013.9514.2014.400.00-23140.00%
OXY220819P000800002022-08-12 2:09PM EDT80.0014.4516.7016.900.00-2360.00%
OXY220819P000850002022-08-11 10:44AM EDT85.0020.2021.7021.900.00-100.00%
OXY220819P000900002022-08-09 2:39PM EDT90.0027.7426.7026.900.00-100.00%
OXY220819P000950002022-07-08 2:28PM EDT95.0033.7535.8536.250.00-10531.25%
OXY220819P001000002022-08-03 9:55AM EDT100.0036.0536.7036.900.00-100.00%