Mercado abrirá em 4 h 53 min

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,42+2,16 (+3,41%)
No fechamento: 04:00PM EDT
63,81 -1,61 (-2,46%)
Pré-Abertura: 04:06AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY220527C000350002022-05-03 10:26AM EDT35.0024.820.000.000.00-100.00%
OXY220527C000400002022-05-20 9:32AM EDT40.0024.750.000.000.00-100.00%
OXY220527C000450002022-05-19 11:36AM EDT45.0019.480.000.000.00-1100.00%
OXY220527C000490002022-05-16 3:58PM EDT49.0018.750.000.000.00--00.00%
OXY220527C000500002022-05-23 10:23AM EDT50.0013.450.000.000.00-500.00%
OXY220527C000510002022-05-23 10:47AM EDT51.0012.450.000.000.00-12500.00%
OXY220527C000520002022-05-11 9:44AM EDT52.0010.210.000.000.00-6000.00%
OXY220527C000530002022-05-20 3:41PM EDT53.0010.450.000.000.00-2000.00%
OXY220527C000540002022-05-23 1:13PM EDT54.009.700.000.000.00-300.00%
OXY220527C000550002022-05-23 2:33PM EDT55.0010.290.000.000.00-700.00%
OXY220527C000560002022-05-20 2:20PM EDT56.006.670.000.000.00-3200.00%
OXY220527C000570002022-05-23 3:35PM EDT57.008.550.000.000.00-200.00%
OXY220527C000575002022-05-23 2:36PM EDT57.507.820.000.000.00-1600.00%
OXY220527C000580002022-05-23 11:48AM EDT58.005.600.000.000.00-8100.00%
OXY220527C000590002022-05-23 3:26PM EDT59.006.600.000.000.00-11700.00%
OXY220527C000600002022-05-23 3:24PM EDT60.005.600.000.000.00-19800.00%
OXY220527C000610002022-05-23 2:44PM EDT61.005.000.000.000.00-33900.00%
OXY220527C000620002022-05-23 3:59PM EDT62.004.050.000.000.00-37000.00%
OXY220527C000625002022-05-23 3:59PM EDT62.503.650.000.000.00-13500.00%
OXY220527C000630002022-05-23 3:59PM EDT63.003.300.000.000.00-1,08800.00%
OXY220527C000640002022-05-23 3:59PM EDT64.002.600.000.000.00-2,70900.00%
OXY220527C000650002022-05-23 3:59PM EDT65.002.020.000.000.00-10,56600.00%
OXY220527C000660002022-05-23 3:59PM EDT66.001.490.000.000.00-2,71803.13%
OXY220527C000670002022-05-23 3:59PM EDT67.001.100.000.000.00-2,65706.25%
OXY220527C000680002022-05-23 3:59PM EDT68.000.780.000.000.00-3,522012.50%
OXY220527C000690002022-05-23 3:59PM EDT69.000.530.000.000.00-1,493012.50%
OXY220527C000700002022-05-23 3:59PM EDT70.000.370.000.000.00-2,857012.50%
OXY220527C000710002022-05-23 3:59PM EDT71.000.240.000.000.00-3,595025.00%
OXY220527C000720002022-05-23 3:52PM EDT72.000.150.000.000.00-418025.00%
OXY220527C000730002022-05-23 3:48PM EDT73.000.110.000.000.00-849025.00%
OXY220527C000740002022-05-23 3:02PM EDT74.000.100.000.000.00-516025.00%
OXY220527C000750002022-05-23 3:56PM EDT75.000.070.000.000.00-4,093025.00%
OXY220527C000760002022-05-23 3:04PM EDT76.000.060.000.000.00-256025.00%
OXY220527C000780002022-05-23 3:05PM EDT78.000.040.000.000.00-27050.00%
OXY220527C000800002022-05-23 3:38PM EDT80.000.030.000.000.00-89050.00%
OXY220527C000850002022-05-23 3:58PM EDT85.000.020.000.000.00-184050.00%
OXY220527C000900002022-05-23 2:49PM EDT90.000.010.000.000.00-41050.00%
OXY220527C000950002022-05-18 3:50PM EDT95.000.010.000.000.00--050.00%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY220527P000350002022-05-18 11:51AM EDT35.000.030.000.000.00-1050.00%
OXY220527P000400002022-05-19 11:46AM EDT40.000.010.000.000.00-5050.00%
OXY220527P000450002022-05-23 11:31AM EDT45.000.010.000.000.00-5050.00%
OXY220527P000490002022-05-23 1:36PM EDT49.000.010.000.000.00-17050.00%
OXY220527P000495002022-05-23 10:29AM EDT49.500.010.000.000.00-31050.00%
OXY220527P000500002022-05-23 1:53PM EDT50.000.010.000.000.00-69050.00%
OXY220527P000510002022-05-23 2:35PM EDT51.000.020.000.000.00-20050.00%
OXY220527P000520002022-05-23 2:00PM EDT52.000.010.000.000.00-42050.00%
OXY220527P000530002022-05-23 3:34PM EDT53.000.020.000.000.00-149050.00%
OXY220527P000540002022-05-23 3:23PM EDT54.000.040.000.000.00-725050.00%
OXY220527P000550002022-05-23 3:50PM EDT55.000.060.000.000.00-434050.00%
OXY220527P000560002022-05-23 3:19PM EDT56.000.070.000.000.00-432025.00%
OXY220527P000570002022-05-23 3:32PM EDT57.000.100.000.000.00-750025.00%
OXY220527P000575002022-05-23 3:53PM EDT57.500.120.000.000.00-72025.00%
OXY220527P000580002022-05-23 3:55PM EDT58.000.150.000.000.00-519025.00%
OXY220527P000590002022-05-23 3:18PM EDT59.000.210.000.000.00-361025.00%
OXY220527P000600002022-05-23 3:59PM EDT60.000.300.000.000.00-5,456025.00%
OXY220527P000610002022-05-23 3:57PM EDT61.000.420.000.000.00-352012.50%
OXY220527P000620002022-05-23 3:57PM EDT62.000.580.000.000.00-2,870012.50%
OXY220527P000625002022-05-23 3:59PM EDT62.500.700.000.000.00-227012.50%
OXY220527P000630002022-05-23 3:58PM EDT63.000.840.000.000.00-3,735012.50%
OXY220527P000640002022-05-23 3:56PM EDT64.001.180.000.000.00-79506.25%
OXY220527P000650002022-05-23 3:59PM EDT65.001.580.000.000.00-1,46901.56%
OXY220527P000660002022-05-23 3:55PM EDT66.002.190.000.000.00-26500.00%
OXY220527P000670002022-05-23 3:10PM EDT67.002.580.000.000.00-2500.00%
OXY220527P000680002022-05-23 3:40PM EDT68.003.450.000.000.00-5300.00%
OXY220527P000690002022-05-23 10:30AM EDT69.005.950.000.000.00-2500.00%
OXY220527P000700002022-05-23 3:11PM EDT70.004.900.000.000.00-900.00%
OXY220527P000710002022-05-23 9:34AM EDT71.007.500.000.000.00-400.00%
OXY220527P000720002022-05-23 2:18PM EDT72.007.000.000.000.00-100.00%
OXY220527P000730002022-05-20 1:09PM EDT73.0010.800.000.000.00-100.00%
OXY220527P000740002022-05-23 9:39AM EDT74.0011.100.000.000.00-900.00%
OXY220527P000750002022-05-18 2:53PM EDT75.0011.600.000.000.00-200.00%
OXY220527P000800002022-05-18 11:15AM EDT80.0013.500.000.000.00--00.00%