U.S. markets closed
F S&P 500
3,991.25 +8.25 (+0.21%) F Dow Jones
32,523.00 +67.00 (+0.21%) F Nasdaq
12,699.00 +10.50 (+0.08%) E-mini Russell 2000 Index Futur
1,769.50 +8.80 (+0.50%) Petróleo
67.29 -0.35 (-0.52%) Oro
1,983.70 +0.90 (+0.05%)
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:
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230324C00035000 | 2023-03-16 12:37PM EDT | 35.00 | 23.10 | 23.80 | 24.20 | 0.00 | - | 2 | 1 | 200.00% |
| OXY230324C00040000 | 2023-02-27 3:46PM EDT | 40.00 | 19.12 | 18.85 | 19.15 | 0.00 | - | - | 10 | 153.13% |
| OXY230324C00045000 | 2023-03-20 1:13PM EDT | 45.00 | 14.54 | 13.85 | 14.15 | +0.12 | +0.83% | 1 | 1 | 110.94% |
| OXY230324C00047000 | 2023-02-28 12:05PM EDT | 47.00 | 12.80 | 11.80 | 12.15 | 0.00 | - | - | 0 | 135.16% |
| OXY230324C00050000 | 2023-03-20 10:03AM EDT | 50.00 | 9.13 | 8.90 | 9.15 | +0.13 | +1.44% | 2 | 55 | 81.25% |
| OXY230324C00051000 | 2023-03-16 9:40AM EDT | 51.00 | 6.40 | 7.90 | 8.20 | 0.00 | - | - | 39 | 78.52% |
| OXY230324C00052000 | 2023-03-20 11:42AM EDT | 52.00 | 7.51 | 6.95 | 7.15 | +0.31 | +4.31% | 60 | 185 | 69.92% |
| OXY230324C00053000 | 2023-03-20 12:49PM EDT | 53.00 | 6.15 | 6.00 | 6.20 | +1.05 | +20.59% | 1 | 124 | 68.56% |
| OXY230324C00054000 | 2023-03-17 3:55PM EDT | 54.00 | 4.95 | 5.00 | 5.25 | 0.00 | - | 127 | 232 | 61.72% |
| OXY230324C00055000 | 2023-03-20 3:39PM EDT | 55.00 | 4.45 | 4.10 | 4.30 | +0.45 | +11.25% | 50 | 221 | 58.40% |
| OXY230324C00056000 | 2023-03-20 3:34PM EDT | 56.00 | 3.55 | 3.25 | 3.40 | +0.45 | +14.52% | 73 | 532 | 55.86% |
| OXY230324C00057000 | 2023-03-20 2:31PM EDT | 57.00 | 2.72 | 2.44 | 2.57 | +0.29 | +11.93% | 74 | 815 | 52.83% |
| OXY230324C00058000 | 2023-03-20 3:58PM EDT | 58.00 | 1.81 | 1.76 | 1.86 | -0.04 | -2.16% | 586 | 843 | 51.56% |
| OXY230324C00059000 | 2023-03-20 3:59PM EDT | 59.00 | 1.20 | 1.18 | 1.26 | -0.13 | -9.77% | 2,877 | 1,862 | 51.56% |
| OXY230324C00060000 | 2023-03-20 3:59PM EDT | 60.00 | 0.77 | 0.76 | 0.80 | -0.12 | -13.48% | 34,301 | 3,766 | 50.10% |
| OXY230324C00061000 | 2023-03-20 3:59PM EDT | 61.00 | 0.44 | 0.42 | 0.47 | -0.11 | -20.00% | 2,758 | 2,278 | 48.83% |
| OXY230324C00062000 | 2023-03-20 3:58PM EDT | 62.00 | 0.23 | 0.21 | 0.25 | -0.12 | -34.29% | 1,212 | 1,822 | 47.66% |
| OXY230324C00062500 | 2023-03-20 3:55PM EDT | 62.50 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 758 | 786 | 48.93% |
| OXY230324C00063000 | 2023-03-20 3:59PM EDT | 63.00 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 468 | 1,414 | 48.44% |
| OXY230324C00064000 | 2023-03-20 3:46PM EDT | 64.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 291 | 856 | 49.61% |
| OXY230324C00065000 | 2023-03-20 3:56PM EDT | 65.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 149 | 2,998 | 51.95% |
| OXY230324C00066000 | 2023-03-20 3:51PM EDT | 66.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 149 | 399 | 50.78% |
| OXY230324C00067000 | 2023-03-20 3:37PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 124 | 524 | 56.25% |
| OXY230324C00068000 | 2023-03-20 2:12PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 50 | 94 | 59.38% |
| OXY230324C00069000 | 2023-03-17 3:29PM EDT | 69.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 117 | 349 | 64.84% |
| OXY230324C00070000 | 2023-03-20 2:36PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 762 | 65.63% |
| OXY230324C00071000 | 2023-03-20 10:00AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 74 | 75.00% |
| OXY230324C00072000 | 2023-03-20 2:15PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 22 | 43 | 79.69% |
| OXY230324C00073000 | 2023-03-17 10:57AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 196 | 81.25% |
| OXY230324C00074000 | 2023-03-10 3:04PM EDT | 74.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 860 | 89.06% |
| OXY230324C00075000 | 2023-03-17 2:04PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,013 | 89.06% |
| OXY230324C00076000 | 2023-03-20 10:53AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 33 | 98.44% |
| OXY230324C00080000 | 2023-03-20 10:27AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 784 | 115.63% |
| OXY230324C00085000 | 2023-02-07 4:56PM EDT | 85.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 5 | 134.38% |
| OXY230324C00090000 | 2023-03-13 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 162.50% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230324P00035000 | 2023-03-15 3:09PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| OXY230324P00040000 | 2023-03-16 1:41PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 157.81% |
| OXY230324P00042500 | 2023-03-16 11:15AM EDT | 42.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 10 | 143.75% |
| OXY230324P00044000 | 2023-03-20 10:24AM EDT | 44.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 12 | 1 | 118.75% |
| OXY230324P00044500 | 2023-03-16 10:05AM EDT | 44.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | - | 1 | 132.03% |
| OXY230324P00045000 | 2023-03-16 1:56PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 36 | 77 | 114.06% |
| OXY230324P00045500 | 2023-03-20 10:07AM EDT | 45.50 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 10 | 19 | 110.16% |
| OXY230324P00046000 | 2023-03-17 3:56PM EDT | 46.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 118.75% |
| OXY230324P00046500 | 2023-03-16 3:32PM EDT | 46.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 1 | 115.63% |
| OXY230324P00047000 | 2023-03-17 3:26PM EDT | 47.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 69 | 69 | 92.19% |
| OXY230324P00047500 | 2023-03-20 10:09AM EDT | 47.50 | 0.02 | 0.00 | 0.04 | -0.10 | -83.33% | 10 | 2 | 90.63% |
| OXY230324P00048000 | 2023-03-20 3:03PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 908 | 84.38% |
| OXY230324P00048500 | 2023-03-17 2:10PM EDT | 48.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 15 | 79.69% |
| OXY230324P00049000 | 2023-03-20 2:25PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 11 | 120 | 76.56% |
| OXY230324P00049500 | 2023-03-20 11:47AM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 10 | 56 | 75.78% |
| OXY230324P00050000 | 2023-03-20 3:55PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 182 | 934 | 71.88% |
| OXY230324P00051000 | 2023-03-20 3:46PM EDT | 51.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 25 | 79 | 67.97% |
| OXY230324P00052000 | 2023-03-20 3:21PM EDT | 52.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 52 | 1,082 | 65.63% |
| OXY230324P00053000 | 2023-03-20 3:59PM EDT | 53.00 | 0.07 | 0.06 | 0.09 | -0.15 | -68.18% | 163 | 699 | 61.91% |
| OXY230324P00054000 | 2023-03-20 3:45PM EDT | 54.00 | 0.10 | 0.10 | 0.13 | -0.23 | -69.70% | 216 | 683 | 58.40% |
| OXY230324P00055000 | 2023-03-20 3:59PM EDT | 55.00 | 0.20 | 0.17 | 0.22 | -0.26 | -56.52% | 424 | 2,109 | 56.45% |
| OXY230324P00056000 | 2023-03-20 3:58PM EDT | 56.00 | 0.31 | 0.29 | 0.35 | -0.35 | -53.03% | 575 | 1,667 | 54.30% |
| OXY230324P00057000 | 2023-03-20 3:59PM EDT | 57.00 | 0.52 | 0.47 | 0.54 | -0.44 | -45.83% | 729 | 4,437 | 51.76% |
| OXY230324P00058000 | 2023-03-20 3:59PM EDT | 58.00 | 0.79 | 0.75 | 0.84 | -0.51 | -39.23% | 1,437 | 3,238 | 50.10% |
| OXY230324P00059000 | 2023-03-20 3:59PM EDT | 59.00 | 1.19 | 1.16 | 1.24 | -0.57 | -32.39% | 714 | 833 | 49.90% |
| OXY230324P00060000 | 2023-03-20 3:44PM EDT | 60.00 | 1.59 | 1.70 | 1.78 | -0.77 | -32.63% | 281 | 2,224 | 48.34% |
| OXY230324P00061000 | 2023-03-20 3:10PM EDT | 61.00 | 2.36 | 2.36 | 2.48 | -0.75 | -24.12% | 31 | 622 | 48.34% |
| OXY230324P00062000 | 2023-03-20 3:54PM EDT | 62.00 | 3.20 | 3.15 | 3.30 | -0.61 | -16.01% | 164 | 656 | 49.51% |
| OXY230324P00062500 | 2023-03-20 2:50PM EDT | 62.50 | 3.39 | 3.60 | 3.75 | -1.01 | -22.95% | 8 | 61 | 51.07% |
| OXY230324P00063000 | 2023-03-20 10:55AM EDT | 63.00 | 4.25 | 3.95 | 4.25 | -0.44 | -9.38% | 6 | 149 | 55.76% |
| OXY230324P00064000 | 2023-03-20 11:52AM EDT | 64.00 | 4.70 | 4.95 | 5.20 | -1.03 | -17.98% | 20 | 134 | 60.35% |
| OXY230324P00065000 | 2023-03-20 2:37PM EDT | 65.00 | 5.90 | 5.90 | 6.15 | -0.75 | -11.28% | 10 | 269 | 63.28% |
| OXY230324P00066000 | 2023-03-20 11:12AM EDT | 66.00 | 7.00 | 6.90 | 7.20 | -0.75 | -9.68% | 2 | 33 | 53.91% |
| OXY230324P00067000 | 2023-03-20 3:29PM EDT | 67.00 | 7.89 | 7.90 | 8.20 | +2.09 | +36.03% | 11 | 152 | 59.77% |
| OXY230324P00068000 | 2023-03-17 3:47PM EDT | 68.00 | 9.50 | 8.90 | 9.25 | 0.00 | - | 24 | 15 | 72.27% |
| OXY230324P00069000 | 2023-03-08 10:30AM EDT | 69.00 | 7.10 | 9.85 | 10.20 | 0.00 | - | 1 | 0 | 56.25% |
| OXY230324P00070000 | 2023-03-13 11:28AM EDT | 70.00 | 10.20 | 10.85 | 11.25 | 0.00 | - | 42 | 3 | 76.56% |
| OXY230324P00072000 | 2023-02-07 10:43AM EDT | 72.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OXY230324P00074000 | 2023-03-10 1:35PM EDT | 74.00 | 13.50 | 14.85 | 15.25 | 0.00 | - | - | 0 | 96.88% |
© 2023 Yahoo. Todos los derechos reservados.
