Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara27 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220527C00035000 | 2022-05-03 10:26AM EDT | 35.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220527C00040000 | 2022-05-20 9:32AM EDT | 40.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220527C00045000 | 2022-05-19 11:36AM EDT | 45.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| OXY220527C00049000 | 2022-05-16 3:58PM EDT | 49.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OXY220527C00050000 | 2022-05-23 10:23AM EDT | 50.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OXY220527C00051000 | 2022-05-23 10:47AM EDT | 51.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| OXY220527C00052000 | 2022-05-11 9:44AM EDT | 52.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| OXY220527C00053000 | 2022-05-20 3:41PM EDT | 53.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| OXY220527C00054000 | 2022-05-23 1:13PM EDT | 54.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OXY220527C00055000 | 2022-05-23 2:33PM EDT | 55.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OXY220527C00056000 | 2022-05-20 2:20PM EDT | 56.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| OXY220527C00057000 | 2022-05-23 3:35PM EDT | 57.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY220527C00057500 | 2022-05-23 2:36PM EDT | 57.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| OXY220527C00058000 | 2022-05-23 11:48AM EDT | 58.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| OXY220527C00059000 | 2022-05-23 3:26PM EDT | 59.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| OXY220527C00060000 | 2022-05-23 3:24PM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| OXY220527C00061000 | 2022-05-23 2:44PM EDT | 61.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| OXY220527C00062000 | 2022-05-23 3:59PM EDT | 62.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| OXY220527C00062500 | 2022-05-23 3:59PM EDT | 62.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| OXY220527C00063000 | 2022-05-23 3:59PM EDT | 63.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 0.00% |
| OXY220527C00064000 | 2022-05-23 3:59PM EDT | 64.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,709 | 0 | 0.00% |
| OXY220527C00065000 | 2022-05-23 3:59PM EDT | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10,566 | 0 | 0.00% |
| OXY220527C00066000 | 2022-05-23 3:59PM EDT | 66.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,718 | 0 | 3.13% |
| OXY220527C00067000 | 2022-05-23 3:59PM EDT | 67.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,657 | 0 | 6.25% |
| OXY220527C00068000 | 2022-05-23 3:59PM EDT | 68.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,522 | 0 | 12.50% |
| OXY220527C00069000 | 2022-05-23 3:59PM EDT | 69.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 12.50% |
| OXY220527C00070000 | 2022-05-23 3:59PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,857 | 0 | 12.50% |
| OXY220527C00071000 | 2022-05-23 3:59PM EDT | 71.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,595 | 0 | 25.00% |
| OXY220527C00072000 | 2022-05-23 3:52PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| OXY220527C00073000 | 2022-05-23 3:48PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 25.00% |
| OXY220527C00074000 | 2022-05-23 3:02PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| OXY220527C00075000 | 2022-05-23 3:56PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,093 | 0 | 25.00% |
| OXY220527C00076000 | 2022-05-23 3:04PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| OXY220527C00078000 | 2022-05-23 3:05PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| OXY220527C00080000 | 2022-05-23 3:38PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| OXY220527C00085000 | 2022-05-23 3:58PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| OXY220527C00090000 | 2022-05-23 2:49PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| OXY220527C00095000 | 2022-05-18 3:50PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara27 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220527P00035000 | 2022-05-18 11:51AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY220527P00040000 | 2022-05-19 11:46AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OXY220527P00045000 | 2022-05-23 11:31AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OXY220527P00049000 | 2022-05-23 1:36PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| OXY220527P00049500 | 2022-05-23 10:29AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| OXY220527P00050000 | 2022-05-23 1:53PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| OXY220527P00051000 | 2022-05-23 2:35PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OXY220527P00052000 | 2022-05-23 2:00PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| OXY220527P00053000 | 2022-05-23 3:34PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| OXY220527P00054000 | 2022-05-23 3:23PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 50.00% |
| OXY220527P00055000 | 2022-05-23 3:50PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| OXY220527P00056000 | 2022-05-23 3:19PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| OXY220527P00057000 | 2022-05-23 3:32PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 25.00% |
| OXY220527P00057500 | 2022-05-23 3:53PM EDT | 57.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| OXY220527P00058000 | 2022-05-23 3:55PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| OXY220527P00059000 | 2022-05-23 3:18PM EDT | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| OXY220527P00060000 | 2022-05-23 3:59PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,456 | 0 | 25.00% |
| OXY220527P00061000 | 2022-05-23 3:57PM EDT | 61.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 12.50% |
| OXY220527P00062000 | 2022-05-23 3:57PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,870 | 0 | 12.50% |
| OXY220527P00062500 | 2022-05-23 3:59PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| OXY220527P00063000 | 2022-05-23 3:58PM EDT | 63.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3,735 | 0 | 12.50% |
| OXY220527P00064000 | 2022-05-23 3:56PM EDT | 64.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 6.25% |
| OXY220527P00065000 | 2022-05-23 3:59PM EDT | 65.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 1.56% |
| OXY220527P00066000 | 2022-05-23 3:55PM EDT | 66.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| OXY220527P00067000 | 2022-05-23 3:10PM EDT | 67.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| OXY220527P00068000 | 2022-05-23 3:40PM EDT | 68.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| OXY220527P00069000 | 2022-05-23 10:30AM EDT | 69.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| OXY220527P00070000 | 2022-05-23 3:11PM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| OXY220527P00071000 | 2022-05-23 9:34AM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OXY220527P00072000 | 2022-05-23 2:18PM EDT | 72.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220527P00073000 | 2022-05-20 1:09PM EDT | 73.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220527P00074000 | 2022-05-23 9:39AM EDT | 74.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| OXY220527P00075000 | 2022-05-18 2:53PM EDT | 75.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY220527P00080000 | 2022-05-18 11:15AM EDT | 80.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
