Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,98-0,84 (-1,26%)
No fechamento: 04:00PM EDT
65,98 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240419C000300002024-04-12 9:45AM EDT30.0040.2534.6537.450.00-58265478.13%
OXY240419C000325002023-12-12 12:28PM EDT32.5023.7025.0526.300.00-2160.00%
OXY240419C000350002024-03-13 2:28PM EDT35.0026.8533.7034.800.00-516951.37%
OXY240419C000375002024-04-16 9:32AM EDT37.5030.1526.7530.450.00-160221382.81%
OXY240419C000400002024-04-15 10:39AM EDT40.0029.2024.6027.800.00-2108381.25%
OXY240419C000425002024-03-15 10:11AM EDT42.5020.5725.8526.950.00-275695.90%
OXY240419C000450002024-04-15 10:31AM EDT45.0024.0020.2021.250.00-1085315.63%
OXY240419C000475002024-02-06 2:28PM EDT47.5011.2013.5514.300.00-2550.00%
OXY240419C000500002024-04-17 2:22PM EDT50.0016.3514.7016.80-0.05-0.30%10438321.48%
OXY240419C000520002024-04-12 12:06PM EDT52.0018.5012.7014.250.00-33214.06%
OXY240419C000525002024-04-16 11:40AM EDT52.5014.1913.0513.700.00-5238198.05%
OXY240419C000540002024-04-17 2:52PM EDT54.0012.2511.3012.15-3.05-19.93%326168.36%
OXY240419C000550002024-04-17 2:52PM EDT55.0011.1010.5511.30-0.48-4.15%31,225180.47%
OXY240419C000560002024-04-10 10:43AM EDT56.0013.109.0011.150.00-23127.34%
OXY240419C000570002024-04-12 3:01PM EDT57.0011.858.259.300.00-2729152.73%
OXY240419C000575002024-04-16 2:44PM EDT57.509.307.809.60-0.32-3.33%82,322132.42%
OXY240419C000580002024-04-16 9:30AM EDT58.008.087.208.25-1.17-12.65%122132.81%
OXY240419C000590002024-04-17 12:39PM EDT59.006.776.657.70-0.73-9.73%601,923109.77%
OXY240419C000600002024-04-17 3:54PM EDT60.006.105.656.35-0.49-7.44%124,43461.72%
OXY240419C000610002024-04-15 2:24PM EDT61.005.354.755.15-2.23-29.42%35581.05%
OXY240419C000620002024-04-17 12:39PM EDT62.003.793.604.75-1.06-21.86%681,97971.09%
OXY240419C000625002024-04-17 3:57PM EDT62.503.603.404.50-0.80-18.18%1079,03087.60%
OXY240419C000630002024-04-17 3:59PM EDT63.003.052.753.15-0.75-19.74%1176655.27%
OXY240419C000640002024-04-17 3:46PM EDT64.002.101.932.14-1.05-33.33%381,22840.72%
OXY240419C000650002024-04-17 3:54PM EDT65.001.301.201.27-0.70-35.00%63713,66734.57%
OXY240419C000660002024-04-17 3:57PM EDT66.000.580.560.58-0.64-52.46%9941,74530.27%
OXY240419C000670002024-04-17 3:59PM EDT67.000.200.190.21-0.43-68.25%1,9652,12229.69%
OXY240419C000675002024-04-17 3:42PM EDT67.500.120.120.13-0.30-71.43%1,2363,28431.06%
OXY240419C000680002024-04-17 3:51PM EDT68.000.080.060.09-0.22-73.33%1,1184,29033.40%
OXY240419C000690002024-04-17 3:58PM EDT69.000.040.040.05-0.10-71.43%1,30112,66138.87%
OXY240419C000700002024-04-17 3:58PM EDT70.000.020.020.03-0.06-75.00%1,98412,92743.75%
OXY240419C000710002024-04-17 2:33PM EDT71.000.020.020.03-0.02-50.00%4155,20550.78%
OXY240419C000720002024-04-17 3:45PM EDT72.000.020.020.03-0.02-50.00%1923,77758.59%
OXY240419C000725002024-04-17 3:54PM EDT72.500.020.010.02-0.01-33.33%665,75857.81%
OXY240419C000730002024-04-17 12:03PM EDT73.000.020.010.020.00-181,89961.72%
OXY240419C000740002024-04-16 1:35PM EDT74.000.020.000.030.00-11,64468.75%
OXY240419C000750002024-04-17 12:29PM EDT75.000.010.000.010.00-111,43765.63%
OXY240419C000760002024-04-17 9:40AM EDT76.000.030.000.04+0.02+200.00%2040085.94%
OXY240419C000775002024-04-17 9:57AM EDT77.500.010.000.01-0.01-50.00%173181.25%
OXY240419C000790002024-04-15 12:03PM EDT79.000.010.000.030.00-3654101.56%
OXY240419C000800002024-04-15 10:07AM EDT80.000.010.000.010.00-13,17993.75%
OXY240419C000850002024-04-16 10:48AM EDT85.000.010.000.010.00-11,657121.88%
OXY240419C000900002024-04-12 12:27PM EDT90.000.010.000.050.00-200734173.44%
OXY240419C000950002023-12-19 10:30AM EDT95.000.050.000.070.00-3251206.25%
OXY240419C001000002024-04-09 9:45AM EDT100.000.070.000.750.00-123332.81%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240419P000300002024-02-05 10:31AM EDT30.000.080.000.000.00-11,23750.00%
OXY240419P000325002023-12-18 3:00PM EDT32.500.010.000.080.00-240389403.13%
OXY240419P000350002024-03-28 12:39PM EDT35.000.010.000.010.00-1279287.50%
OXY240419P000375002024-03-12 3:33PM EDT37.500.010.000.140.00-11458353.13%
OXY240419P000400002024-04-16 9:49AM EDT40.000.010.000.220.00-1,0001,094339.06%
OXY240419P000425002024-04-15 12:51PM EDT42.500.010.000.230.00-4615304.69%
OXY240419P000450002024-04-15 12:59PM EDT45.000.010.000.750.00-51,058338.67%
OXY240419P000475002024-04-05 1:17PM EDT47.500.010.000.020.00-62,102168.75%
OXY240419P000500002024-04-17 9:30AM EDT50.000.010.000.01-0.01-50.00%102,547137.50%
OXY240419P000520002024-04-09 11:30AM EDT52.000.010.000.220.00-57178.52%
OXY240419P000525002024-04-16 11:31AM EDT52.500.010.000.030.00-4012,171128.13%
OXY240419P000530002024-04-01 1:25PM EDT53.000.020.001.270.00--5250.20%
OXY240419P000540002024-04-01 1:25PM EDT54.000.020.000.230.00-5555155.86%
OXY240419P000550002024-04-17 12:04PM EDT55.000.010.000.010.00-109,08893.75%
OXY240419P000560002024-04-05 3:09PM EDT56.000.030.000.120.00-32,933117.19%
OXY240419P000570002024-04-15 9:32AM EDT57.000.010.000.040.00-13,01189.84%
OXY240419P000575002024-04-17 3:45PM EDT57.500.010.010.030.00-71612,90285.16%
OXY240419P000580002024-04-15 10:03AM EDT58.000.010.000.030.00-49177.34%
OXY240419P000590002024-04-16 12:34PM EDT59.000.010.000.020.00-806,61764.06%
OXY240419P000600002024-04-17 10:37AM EDT60.000.020.010.030.00-57,40861.72%
OXY240419P000610002024-04-17 1:05PM EDT61.000.020.010.03-0.01-33.33%111,77152.34%
OXY240419P000620002024-04-17 12:28PM EDT62.000.040.020.04+0.01+33.33%1012,13548.83%
OXY240419P000625002024-04-17 1:46PM EDT62.500.030.020.04-0.03-50.00%324,30843.75%
OXY240419P000630002024-04-17 3:24PM EDT63.000.050.030.05+0.01+25.00%422,85740.23%
OXY240419P000640002024-04-17 3:55PM EDT64.000.090.070.09+0.03+50.00%3203,22033.99%
OXY240419P000650002024-04-17 3:55PM EDT65.000.210.210.24+0.01+5.00%2,6996,10131.45%
OXY240419P000660002024-04-17 3:48PM EDT66.000.530.550.57+0.14+35.90%1,6953,44428.71%
OXY240419P000670002024-04-17 3:50PM EDT67.001.151.161.38+0.32+38.55%77910,09738.87%
OXY240419P000675002024-04-17 2:56PM EDT67.501.611.561.77+0.56+53.33%521,75939.94%
OXY240419P000680002024-04-17 12:29PM EDT68.002.291.812.32+0.81+54.73%442,42550.68%
OXY240419P000690002024-04-17 3:56PM EDT69.003.102.733.25+0.76+32.48%345,22558.59%
OXY240419P000700002024-04-17 3:34PM EDT70.003.973.654.80+0.67+20.30%781,95168.36%
OXY240419P000710002024-04-17 2:54PM EDT71.004.904.306.05+0.80+19.51%1843673.83%
OXY240419P000720002024-04-17 2:45PM EDT72.005.405.706.30+2.30+74.19%62020198.24%
OXY240419P000725002024-04-17 2:22PM EDT72.506.155.057.50+0.45+7.89%16051159.18%
OXY240419P000730002024-04-17 2:45PM EDT73.006.406.807.45-0.40-5.88%32010285.94%
OXY240419P000740002024-04-17 3:02PM EDT74.007.857.759.15+4.18+113.90%312101134.57%
OXY240419P000750002024-04-17 3:02PM EDT75.008.857.9010.10+2.75+45.08%24076197.75%
OXY240419P000760002024-04-11 3:04PM EDT76.009.659.0511.70+2.80+40.88%7825147.46%
OXY240419P000775002024-04-16 1:54PM EDT77.5011.0011.2013.600.00-46122211.33%
OXY240419P000800002024-02-16 10:38AM EDT80.0019.5516.5518.200.00-10402.15%
OXY240419P000850002024-04-15 1:22PM EDT85.0016.5018.8019.950.00-260226.17%