Mercado fechará em 3 h 11 min

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
56,53-0,74 (-1,30%)
A partir de 11:49AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY231208C000500002023-12-06 11:13AM EST50.006.616.606.70-3.99-37.64%31588.28%
OXY231208C000520002023-11-30 11:02AM EST52.007.554.654.750.00--171.68%
OXY231208C000530002023-11-03 1:12PM EST53.0010.025.406.350.00-11194.82%
OXY231208C000540002023-11-30 11:52AM EST54.005.152.532.720.00--348.44%
OXY231208C000550002023-12-06 11:12AM EST55.001.551.631.70-1.55-50.00%1714933.20%
OXY231208C000560002023-12-06 11:30AM EST56.000.810.770.82-0.70-46.36%29351325.00%
OXY231208C000570002023-12-06 11:34AM EST57.000.250.250.26-0.36-59.02%1,3081,39722.17%
OXY231208C000580002023-12-06 11:30AM EST58.000.070.070.08-0.13-65.00%2,7445,30724.61%
OXY231208C000590002023-12-06 11:06AM EST59.000.030.020.03-0.04-57.14%6115,25328.52%
OXY231208C000600002023-12-06 11:27AM EST60.000.020.010.02-0.01-33.33%1,0295,61934.38%
OXY231208C000610002023-12-06 10:59AM EST61.000.020.010.020.00-3602,20542.19%
OXY231208C000620002023-12-06 11:33AM EST62.000.010.010.020.00-1277,27450.00%
OXY231208C000630002023-12-06 10:47AM EST63.000.010.000.010.00-4311,77151.56%
OXY231208C000640002023-12-06 9:31AM EST64.000.010.000.020.00-336057.81%
OXY231208C000650002023-12-05 10:15AM EST65.000.010.000.020.00-361,48864.06%
OXY231208C000660002023-12-05 3:49PM EST66.000.020.000.020.00-129570.31%
OXY231208C000670002023-12-04 9:54AM EST67.000.020.000.020.00-612576.56%
OXY231208C000680002023-12-01 3:23PM EST68.000.020.000.030.00-729785.94%
OXY231208C000690002023-12-05 2:43PM EST69.000.020.000.030.00-369692.19%
OXY231208C000700002023-12-05 12:51PM EST70.000.010.000.010.00-58887.50%
OXY231208C000710002023-11-29 10:13AM EST71.000.020.000.010.00-251390.63%
OXY231208C000720002023-11-27 11:22AM EST72.000.010.000.010.00-21296.88%
OXY231208C000730002023-11-07 11:38AM EST73.000.080.000.020.00--6109.38%
OXY231208C000740002023-11-09 9:48AM EST74.000.060.000.030.00-137162120.31%
OXY231208C000750002023-11-28 2:32PM EST75.000.010.000.010.00-326112.50%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY231208P000400002023-11-09 10:31AM EST40.000.100.000.010.00--2137.50%
OXY231208P000480002023-12-01 9:55AM EST48.000.030.000.010.00-1168.75%
OXY231208P000500002023-12-06 9:47AM EST50.000.010.000.010.00-5015153.13%
OXY231208P000510002023-11-22 9:30AM EST51.000.020.000.010.00-304050.00%
OXY231208P000520002023-11-30 9:30AM EST52.000.010.000.010.00-1011242.19%
OXY231208P000530002023-12-06 9:49AM EST53.000.010.000.010.00-7092733.59%
OXY231208P000540002023-12-06 11:32AM EST54.000.020.010.02+0.01+100.00%2261,12628.13%
OXY231208P000550002023-12-06 11:32AM EST55.000.060.060.07+0.02+50.00%1682,94025.20%
OXY231208P000560002023-12-06 11:33AM EST56.000.230.240.25+0.08+53.33%9731,20723.05%
OXY231208P000570002023-12-06 11:27AM EST57.000.660.700.74+0.20+43.48%5,51210,23122.95%
OXY231208P000580002023-12-06 11:13AM EST58.001.631.511.60+0.58+55.24%3193,22929.30%
OXY231208P000590002023-12-06 11:21AM EST59.002.492.462.54+0.55+28.35%894,13534.96%
OXY231208P000600002023-12-06 10:47AM EST60.003.493.403.50+0.63+22.03%403,74338.28%
OXY231208P000610002023-12-06 11:33AM EST61.004.494.454.55+0.58+14.83%4571355.47%
OXY231208P000620002023-12-06 11:32AM EST62.005.505.455.55+0.85+18.28%155054.69%
OXY231208P000630002023-12-05 2:28PM EST63.006.186.306.55+0.56+9.96%1096173.05%
OXY231208P000640002023-12-06 9:59AM EST64.007.107.407.50+1.17+19.73%15669.53%
OXY231208P000650002023-12-06 9:42AM EST65.008.358.408.50+0.75+9.87%126376.56%
OXY231208P000660002023-11-28 10:44AM EST66.006.109.409.500.00-11183.59%
OXY231208P000670002023-12-01 9:48AM EST67.007.8510.4010.500.00-21690.63%
OXY231208P000680002023-11-30 11:02AM EST68.008.6011.4011.550.00-212982.81%
OXY231208P000710002023-11-27 10:38AM EST71.0011.2014.4014.550.00-1798.44%
OXY231208P000750002023-11-30 9:35AM EST75.0014.8518.4019.250.00--3208.01%
OXY231208P000800002023-12-04 9:34AM EST80.0022.3023.4023.550.00-22143.75%