Mercado abrirá em 8 h 53 min

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
63,13-0,60 (-0,94%)
No fechamento: 04:00PM EDT
62,92 -0,21 (-0,33%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240726C000500002024-07-08 2:27PM EDT50.0011.2011.1015.400.00-55113.67%
OXY240726C000530002024-07-17 11:52AM EDT53.0010.308.1512.000.00-11204.49%
OXY240726C000540002024-07-05 10:48AM EDT54.008.227.3011.300.00-3188.09%
OXY240726C000550002024-06-20 11:07AM EDT55.008.006.1510.000.00-507135178.22%
OXY240726C000560002024-07-02 11:06AM EDT56.005.155.309.350.00-1774.02%
OXY240726C000570002024-07-11 3:07PM EDT57.004.764.408.350.00-1069.53%
OXY240726C000580002024-07-18 11:53AM EDT58.006.403.257.350.00-11654.88%
OXY240726C000590002024-07-19 12:34PM EDT59.004.542.196.00-0.98-17.75%160125.00%
OXY240726C000600002024-07-19 3:35PM EDT60.003.102.843.95-0.90-22.50%11521169.92%
OXY240726C000610002024-07-19 2:47PM EDT61.002.302.132.50-0.62-21.23%13396238.97%
OXY240726C000620002024-07-19 3:59PM EDT62.001.551.511.63-0.55-26.19%16997232.91%
OXY240726C000630002024-07-19 3:58PM EDT63.000.900.910.96-0.46-33.82%1,4143,13730.37%
OXY240726C000640002024-07-19 3:59PM EDT64.000.480.450.50-0.34-41.46%1,7921,78829.20%
OXY240726C000650002024-07-19 3:59PM EDT65.000.220.190.24-0.22-50.00%2,2016,51329.30%
OXY240726C000660002024-07-19 3:40PM EDT66.000.060.070.12-0.17-73.91%6362,42330.66%
OXY240726C000670002024-07-19 3:59PM EDT67.000.040.030.06-0.07-63.64%5,88892832.23%
OXY240726C000680002024-07-19 3:45PM EDT68.000.030.010.04-0.06-66.67%14561935.55%
OXY240726C000690002024-07-19 3:53PM EDT69.000.050.000.05+0.01+25.00%322242.77%
OXY240726C000700002024-07-19 3:54PM EDT70.000.030.000.05+0.01+50.00%161,26348.44%
OXY240726C000710002024-07-18 1:23PM EDT71.000.060.000.260.00-22331664.45%
OXY240726C000720002024-07-18 9:37AM EDT72.000.050.000.080.00-114556.64%
OXY240726C000730002024-07-19 12:07PM EDT73.000.020.000.42-0.03-60.00%21054484.38%
OXY240726C000740002024-07-19 2:38PM EDT74.000.010.000.25-0.03-75.00%5024380.86%
OXY240726C000750002024-07-19 9:51AM EDT75.000.030.000.09-0.01-25.00%150872.27%
OXY240726C000800002024-07-18 9:44AM EDT80.000.020.000.250.00-3255111.13%
OXY240726C000850002024-07-08 11:59AM EDT85.000.010.000.010.00-102690.63%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240726P000480002024-06-26 12:37PM EDT48.000.010.000.010.00--084.38%
OXY240726P000490002024-07-17 11:51AM EDT49.000.010.000.01+0.01--86178.13%
OXY240726P000500002024-07-17 11:13AM EDT50.000.010.000.080.00-2023594.53%
OXY240726P000510002024-07-17 10:34AM EDT51.000.040.001.890.00-476178.52%
OXY240726P000520002024-07-15 12:41PM EDT52.000.030.001.270.00-10161146.68%
OXY240726P000530002024-07-19 12:56PM EDT53.000.010.000.02-0.04-80.00%669160.94%
OXY240726P000540002024-07-16 11:04AM EDT54.000.040.000.030.00-206957.81%
OXY240726P000550002024-07-19 1:51PM EDT55.000.010.000.21-0.01-50.00%547771.88%
OXY240726P000560002024-07-16 9:35AM EDT56.000.060.000.030.00-17051.17%
OXY240726P000570002024-07-19 3:44PM EDT57.000.030.000.030.00-178644.53%
OXY240726P000580002024-07-18 2:13PM EDT58.000.020.010.250.00-873751.37%
OXY240726P000590002024-07-19 3:48PM EDT59.000.050.030.07+0.01+25.00%1553,03637.31%
OXY240726P000600002024-07-19 3:59PM EDT60.000.070.060.09+0.01+16.67%4,8595,51031.84%
OXY240726P000610002024-07-19 3:48PM EDT61.000.210.050.35+0.10+90.91%1,3816,77938.09%
OXY240726P000620002024-07-19 3:59PM EDT62.000.330.310.37+0.08+32.00%7537,09527.83%
OXY240726P000630002024-07-19 3:58PM EDT63.000.720.670.72+0.19+35.85%1,0532,38326.61%
OXY240726P000640002024-07-19 3:40PM EDT64.001.601.201.29+0.63+64.95%22455226.27%
OXY240726P000650002024-07-19 3:56PM EDT65.002.251.712.10+0.73+48.03%412,10328.81%
OXY240726P000660002024-07-19 9:31AM EDT66.002.602.164.10+0.65+33.33%19379.54%
OXY240726P000670002024-07-18 1:58PM EDT67.002.801.985.95+2.80-12356121.83%
OXY240726P000680002024-06-28 11:31AM EDT68.004.972.736.650.00-310121.63%
OXY240726P000690002024-06-20 2:02PM EDT69.006.354.007.950.00--3143.16%
OXY240726P000710002024-07-19 12:45PM EDT71.007.626.009.950.00-6761.72%
OXY240726P000720002024-07-19 3:40PM EDT72.0010.006.7510.95+0.65+6.95%870171.48%
OXY240726P000900002024-07-19 3:40PM EDT90.0029.0024.7029.000.00-10299.41%