Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240726C00050000 | 2024-07-08 2:27PM EDT | 50.00 | 11.20 | 8.75 | 12.35 | 0.00 | - | 5 | 5 | 150.00% |
| OXY240726C00053000 | 2024-07-17 11:52AM EDT | 53.00 | 10.30 | 5.60 | 9.20 | 0.00 | - | 1 | 1 | 376.56% |
| OXY240726C00054000 | 2024-07-05 10:48AM EDT | 54.00 | 8.22 | 4.90 | 8.10 | 0.00 | - | 3 | 1 | 336.13% |
| OXY240726C00055000 | 2024-06-20 11:07AM EDT | 55.00 | 8.00 | 6.15 | 10.00 | 0.00 | - | 507 | 135 | 399.41% |
| OXY240726C00056000 | 2024-07-02 11:06AM EDT | 56.00 | 5.15 | 2.68 | 6.20 | 0.00 | - | 1 | 7 | 285.35% |
| OXY240726C00057000 | 2024-07-11 3:07PM EDT | 57.00 | 4.76 | 1.59 | 5.15 | 0.00 | - | 1 | 0 | 249.61% |
| OXY240726C00058000 | 2024-07-23 10:40AM EDT | 58.00 | 2.47 | 2.07 | 2.95 | -0.17 | -6.44% | 15 | 31 | 105.47% |
| OXY240726C00059000 | 2024-07-26 2:37PM EDT | 59.00 | 1.57 | 0.87 | 2.19 | -0.20 | -11.30% | 84 | 150 | 102.15% |
| OXY240726C00060000 | 2024-07-26 3:57PM EDT | 60.00 | 0.52 | 0.27 | 0.93 | -0.07 | -11.86% | 3,483 | 1,939 | 49.51% |
| OXY240726C00061000 | 2024-07-26 3:59PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 3,748 | 2,876 | 11.72% |
| OXY240726C00062000 | 2024-07-26 1:22PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 347 | 3,082 | 25.00% |
| OXY240726C00063000 | 2024-07-26 3:49PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 613 | 6,765 | 37.50% |
| OXY240726C00064000 | 2024-07-26 3:30PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 2,562 | 50.00% |
| OXY240726C00065000 | 2024-07-26 3:09PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 6,791 | 56.25% |
| OXY240726C00066000 | 2024-07-26 9:59AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,512 | 65.63% |
| OXY240726C00067000 | 2024-07-26 12:43PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,337 | 78.13% |
| OXY240726C00068000 | 2024-07-26 12:44PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 694 | 87.50% |
| OXY240726C00069000 | 2024-07-22 3:30PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 361 | 96.88% |
| OXY240726C00070000 | 2024-07-26 12:38PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,281 | 106.25% |
| OXY240726C00071000 | 2024-07-22 12:55PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 366 | 125.00% |
| OXY240726C00072000 | 2024-07-22 9:41AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 145 | 125.00% |
| OXY240726C00073000 | 2024-07-19 12:07PM EDT | 73.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 210 | 632 | 164.06% |
| OXY240726C00074000 | 2024-07-19 2:38PM EDT | 74.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 244 | 175.00% |
| OXY240726C00075000 | 2024-07-19 9:51AM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 509 | 184.38% |
| OXY240726C00080000 | 2024-07-18 9:44AM EDT | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 255 | 231.25% |
| OXY240726C00085000 | 2024-07-08 11:59AM EDT | 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 26 | 271.88% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240726P00048000 | 2024-06-26 12:37PM EDT | 48.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 0 | 207.81% |
| OXY240726P00049000 | 2024-07-17 11:51AM EDT | 49.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 861 | 187.50% |
| OXY240726P00050000 | 2024-07-17 11:13AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 235 | 137.50% |
| OXY240726P00051000 | 2024-07-22 9:47AM EDT | 51.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 76 | 229.69% |
| OXY240726P00052000 | 2024-07-22 10:37AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 163 | 121.88% |
| OXY240726P00053000 | 2024-07-26 9:58AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 147 | 107.81% |
| OXY240726P00054000 | 2024-07-23 1:20PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 180 | 93.75% |
| OXY240726P00055000 | 2024-07-24 10:19AM EDT | 55.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 142 | 765 | 142.19% |
| OXY240726P00056000 | 2024-07-26 11:43AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 367 | 62.50% |
| OXY240726P00057000 | 2024-07-26 10:23AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 903 | 948 | 50.00% |
| OXY240726P00058000 | 2024-07-26 3:54PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 192 | 794 | 40.63% |
| OXY240726P00059000 | 2024-07-26 1:32PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 3,235 | 26.56% |
| OXY240726P00060000 | 2024-07-26 3:57PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 6,162 | 11,366 | 13.28% |
| OXY240726P00061000 | 2024-07-26 3:59PM EDT | 61.00 | 0.51 | 0.31 | 0.85 | -0.07 | -12.07% | 650 | 7,482 | 46.68% |
| OXY240726P00062000 | 2024-07-26 3:58PM EDT | 62.00 | 1.49 | 1.06 | 1.79 | +0.02 | +1.36% | 542 | 7,105 | 68.16% |
| OXY240726P00063000 | 2024-07-26 12:12PM EDT | 63.00 | 2.50 | 2.40 | 3.75 | +0.04 | +1.63% | 38 | 564 | 119.73% |
| OXY240726P00064000 | 2024-07-26 12:10PM EDT | 64.00 | 3.20 | 1.53 | 5.45 | 0.00 | - | 1 | 107 | 60.16% |
| OXY240726P00065000 | 2024-07-25 2:30PM EDT | 65.00 | 4.32 | 2.53 | 6.45 | 0.00 | - | 650 | 446 | 73.44% |
| OXY240726P00066000 | 2024-07-25 2:30PM EDT | 66.00 | 5.37 | 3.50 | 7.40 | 0.00 | - | 150 | 55 | 311.33% |
| OXY240726P00067000 | 2024-07-18 1:58PM EDT | 67.00 | 2.80 | 4.55 | 8.25 | 0.00 | - | 123 | 0 | 320.90% |
| OXY240726P00068000 | 2024-06-28 11:31AM EDT | 68.00 | 4.97 | 5.55 | 9.10 | 0.00 | - | 31 | 0 | 328.71% |
| OXY240726P00069000 | 2024-07-25 3:12PM EDT | 69.00 | 8.15 | 6.55 | 10.30 | 0.00 | - | 5 | 3 | 368.16% |
| OXY240726P00071000 | 2024-07-26 2:30PM EDT | 71.00 | 10.55 | 8.55 | 12.30 | +1.25 | +13.44% | 6 | 7 | 407.81% |
| OXY240726P00072000 | 2024-07-25 3:16PM EDT | 72.00 | 10.30 | 9.75 | 13.35 | 0.00 | - | 300 | 86 | 183.59% |
| OXY240726P00090000 | 2024-07-19 3:40PM EDT | 90.00 | 29.00 | 27.40 | 31.60 | 0.00 | - | 1 | 1 | 323.44% |
© 2024 Yahoo. Todos os direitos reservados.