Mercado fechará em 3 h 11 min
BOVESPA
126.093,71 -809,54 (-0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.151,01 +30,10 (+0,06%) PETROLEO CRU
69,51 -2,81 (-3,89%) OURO
2.042,90 +6,60 (+0,32%) Bitcoin USD
43.899,74 +1.277,91 (+3,00%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:49AM EST. Mercado aberto.
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231208C00050000 | 2023-12-06 11:13AM EST | 50.00 | 6.61 | 6.60 | 6.70 | -3.99 | -37.64% | 3 | 15 | 88.28% |
| OXY231208C00052000 | 2023-11-30 11:02AM EST | 52.00 | 7.55 | 4.65 | 4.75 | 0.00 | - | - | 1 | 71.68% |
| OXY231208C00053000 | 2023-11-03 1:12PM EST | 53.00 | 10.02 | 5.40 | 6.35 | 0.00 | - | 1 | 1 | 194.82% |
| OXY231208C00054000 | 2023-11-30 11:52AM EST | 54.00 | 5.15 | 2.53 | 2.72 | 0.00 | - | - | 3 | 48.44% |
| OXY231208C00055000 | 2023-12-06 11:12AM EST | 55.00 | 1.55 | 1.63 | 1.70 | -1.55 | -50.00% | 171 | 49 | 33.20% |
| OXY231208C00056000 | 2023-12-06 11:30AM EST | 56.00 | 0.81 | 0.77 | 0.82 | -0.70 | -46.36% | 293 | 513 | 25.00% |
| OXY231208C00057000 | 2023-12-06 11:34AM EST | 57.00 | 0.25 | 0.25 | 0.26 | -0.36 | -59.02% | 1,308 | 1,397 | 22.17% |
| OXY231208C00058000 | 2023-12-06 11:30AM EST | 58.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 2,744 | 5,307 | 24.61% |
| OXY231208C00059000 | 2023-12-06 11:06AM EST | 59.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 611 | 5,253 | 28.52% |
| OXY231208C00060000 | 2023-12-06 11:27AM EST | 60.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,029 | 5,619 | 34.38% |
| OXY231208C00061000 | 2023-12-06 10:59AM EST | 61.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 360 | 2,205 | 42.19% |
| OXY231208C00062000 | 2023-12-06 11:33AM EST | 62.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 127 | 7,274 | 50.00% |
| OXY231208C00063000 | 2023-12-06 10:47AM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 431 | 1,771 | 51.56% |
| OXY231208C00064000 | 2023-12-06 9:31AM EST | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 360 | 57.81% |
| OXY231208C00065000 | 2023-12-05 10:15AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,488 | 64.06% |
| OXY231208C00066000 | 2023-12-05 3:49PM EST | 66.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 295 | 70.31% |
| OXY231208C00067000 | 2023-12-04 9:54AM EST | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 125 | 76.56% |
| OXY231208C00068000 | 2023-12-01 3:23PM EST | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 297 | 85.94% |
| OXY231208C00069000 | 2023-12-05 2:43PM EST | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 96 | 92.19% |
| OXY231208C00070000 | 2023-12-05 12:51PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 87.50% |
| OXY231208C00071000 | 2023-11-29 10:13AM EST | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 513 | 90.63% |
| OXY231208C00072000 | 2023-11-27 11:22AM EST | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 96.88% |
| OXY231208C00073000 | 2023-11-07 11:38AM EST | 73.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 6 | 109.38% |
| OXY231208C00074000 | 2023-11-09 9:48AM EST | 74.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 137 | 162 | 120.31% |
| OXY231208C00075000 | 2023-11-28 2:32PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 112.50% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231208P00040000 | 2023-11-09 10:31AM EST | 40.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
| OXY231208P00048000 | 2023-12-01 9:55AM EST | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| OXY231208P00050000 | 2023-12-06 9:47AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 151 | 53.13% |
| OXY231208P00051000 | 2023-11-22 9:30AM EST | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 50.00% |
| OXY231208P00052000 | 2023-11-30 9:30AM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 112 | 42.19% |
| OXY231208P00053000 | 2023-12-06 9:49AM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 927 | 33.59% |
| OXY231208P00054000 | 2023-12-06 11:32AM EST | 54.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 226 | 1,126 | 28.13% |
| OXY231208P00055000 | 2023-12-06 11:32AM EST | 55.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 168 | 2,940 | 25.20% |
| OXY231208P00056000 | 2023-12-06 11:33AM EST | 56.00 | 0.23 | 0.24 | 0.25 | +0.08 | +53.33% | 973 | 1,207 | 23.05% |
| OXY231208P00057000 | 2023-12-06 11:27AM EST | 57.00 | 0.66 | 0.70 | 0.74 | +0.20 | +43.48% | 5,512 | 10,231 | 22.95% |
| OXY231208P00058000 | 2023-12-06 11:13AM EST | 58.00 | 1.63 | 1.51 | 1.60 | +0.58 | +55.24% | 319 | 3,229 | 29.30% |
| OXY231208P00059000 | 2023-12-06 11:21AM EST | 59.00 | 2.49 | 2.46 | 2.54 | +0.55 | +28.35% | 89 | 4,135 | 34.96% |
| OXY231208P00060000 | 2023-12-06 10:47AM EST | 60.00 | 3.49 | 3.40 | 3.50 | +0.63 | +22.03% | 40 | 3,743 | 38.28% |
| OXY231208P00061000 | 2023-12-06 11:33AM EST | 61.00 | 4.49 | 4.45 | 4.55 | +0.58 | +14.83% | 45 | 713 | 55.47% |
| OXY231208P00062000 | 2023-12-06 11:32AM EST | 62.00 | 5.50 | 5.45 | 5.55 | +0.85 | +18.28% | 1 | 550 | 54.69% |
| OXY231208P00063000 | 2023-12-05 2:28PM EST | 63.00 | 6.18 | 6.30 | 6.55 | +0.56 | +9.96% | 10 | 961 | 73.05% |
| OXY231208P00064000 | 2023-12-06 9:59AM EST | 64.00 | 7.10 | 7.40 | 7.50 | +1.17 | +19.73% | 1 | 56 | 69.53% |
| OXY231208P00065000 | 2023-12-06 9:42AM EST | 65.00 | 8.35 | 8.40 | 8.50 | +0.75 | +9.87% | 1 | 263 | 76.56% |
| OXY231208P00066000 | 2023-11-28 10:44AM EST | 66.00 | 6.10 | 9.40 | 9.50 | 0.00 | - | 1 | 11 | 83.59% |
| OXY231208P00067000 | 2023-12-01 9:48AM EST | 67.00 | 7.85 | 10.40 | 10.50 | 0.00 | - | 2 | 16 | 90.63% |
| OXY231208P00068000 | 2023-11-30 11:02AM EST | 68.00 | 8.60 | 11.40 | 11.55 | 0.00 | - | 2 | 129 | 82.81% |
| OXY231208P00071000 | 2023-11-27 10:38AM EST | 71.00 | 11.20 | 14.40 | 14.55 | 0.00 | - | 1 | 7 | 98.44% |
| OXY231208P00075000 | 2023-11-30 9:35AM EST | 75.00 | 14.85 | 18.40 | 19.25 | 0.00 | - | - | 3 | 208.01% |
| OXY231208P00080000 | 2023-12-04 9:34AM EST | 80.00 | 22.30 | 23.40 | 23.55 | 0.00 | - | 2 | 2 | 143.75% |
© 2023 Yahoo. Todos os direitos reservados.