Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,21-1,92 (-3,04%)
No fechamento: 04:00PM EDT
61,19 -0,01 (-0,02%)
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 EDT50.0011.2010.4013.300.00-55171.09%
OXY240726C000530002024-07-17 11:52AM EDT53.0010.307.009.600.00-1181.25%
OXY240726C000540002024-07-05 10:48AM EDT54.008.225.458.850.00-31180.18%
OXY240726C000550002024-06-20 11:07AM EDT55.008.006.1510.000.00-507135176.46%
OXY240726C000560002024-07-02 11:06AM EDT56.005.154.306.800.00-1778.32%
OXY240726C000570002024-07-11 3:07PM EDT57.004.762.416.000.00-10141.99%
OXY240726C000580002024-07-18 11:53AM EDT58.006.401.853.700.00-11664.75%
OXY240726C000590002024-07-22 2:17PM EDT59.002.631.892.65-1.91-42.07%86149.61%
OXY240726C000600002024-07-22 3:58PM EDT60.001.431.431.54-1.67-53.87%2727331.35%
OXY240726C000610002024-07-22 3:59PM EDT61.000.720.750.79-1.58-68.70%6671,08626.66%
OXY240726C000620002024-07-22 3:59PM EDT62.000.330.300.35-1.22-78.71%2,79799226.17%
OXY240726C000630002024-07-22 3:59PM EDT63.000.110.100.13-0.79-87.78%11,0273,58326.27%
OXY240726C000640002024-07-22 3:58PM EDT64.000.040.030.11-0.44-91.67%1,7842,35933.79%
OXY240726C000650002024-07-22 3:55PM EDT65.000.020.010.03-0.20-90.91%9556,88432.03%
OXY240726C000660002024-07-22 3:08PM EDT66.000.010.000.09-0.05-83.33%3112,52447.66%
OXY240726C000670002024-07-22 3:52PM EDT67.000.010.000.02-0.03-75.00%545,36941.80%
OXY240726C000680002024-07-22 12:39PM EDT68.000.010.000.03-0.02-66.67%7463450.78%
OXY240726C000690002024-07-22 3:30PM EDT69.000.010.000.01-0.04-80.00%16122048.44%
OXY240726C000700002024-07-22 11:19AM EDT70.000.010.000.01-0.02-66.67%111,27750.00%
OXY240726C000710002024-07-22 12:55PM EDT71.000.010.000.01-0.05-83.33%16031653.13%
OXY240726C000720002024-07-22 9:41AM EDT72.000.010.000.01-0.04-80.00%2014559.38%
OXY240726C000730002024-07-19 12:07PM EDT73.000.020.000.010.00-210062.50%
OXY240726C000740002024-07-19 2:38PM EDT74.000.010.000.010.00-5024467.19%
OXY240726C000750002024-07-19 9:51AM EDT75.000.030.000.200.00-1509106.25%
OXY240726C000800002024-07-18 9:44AM EDT80.000.020.000.050.00-3255108.59%
OXY240726C000850002024-07-08 11:59AM EDT85.000.010.000.150.00-1026150.00%
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 EDT48.000.010.001.260.00--0194.92%
OXY240726P000490002024-07-17 11:51AM EDT49.000.010.001.270.00--0183.01%
OXY240726P000500002024-07-17 11:13AM EDT50.000.010.000.010.00-2023571.88%
OXY240726P000510002024-07-22 9:47AM EDT51.000.010.000.01-0.03-75.00%27665.63%
OXY240726P000520002024-07-22 10:37AM EDT52.000.010.000.01-0.02-66.67%3116159.38%
OXY240726P000530002024-07-22 10:22AM EDT53.000.010.000.430.00-2713998.24%
OXY240726P000540002024-07-22 2:00PM EDT54.000.010.000.01-0.03-75.00%66951.56%
OXY240726P000550002024-07-22 2:06PM EDT55.000.010.000.010.00-2148244.53%
OXY240726P000560002024-07-22 3:59PM EDT56.000.020.000.17-0.04-66.67%3407054.49%
OXY240726P000570002024-07-22 1:28PM EDT57.000.020.000.08-0.01-33.33%4878745.12%
OXY240726P000580002024-07-22 3:07PM EDT58.000.020.020.040.00-3173731.25%
OXY240726P000590002024-07-22 3:47PM EDT59.000.060.050.07+0.01+20.00%2673,08126.37%
OXY240726P000600002024-07-22 3:58PM EDT60.000.190.160.20+0.12+171.43%2,96510,31924.81%
OXY240726P000610002024-07-22 3:59PM EDT61.000.490.450.51+0.28+133.33%1,2136,82023.88%
OXY240726P000620002024-07-22 3:59PM EDT62.001.060.911.06+0.73+221.21%2,0687,53022.61%
OXY240726P000630002024-07-22 3:56PM EDT63.001.871.661.93+1.15+159.72%732,41726.95%
OXY240726P000640002024-07-22 3:24PM EDT64.002.702.403.00+1.10+68.75%1671341.11%
OXY240726P000650002024-07-22 11:18AM EDT65.002.732.634.90+0.48+21.33%422,13697.71%
OXY240726P000660002024-07-19 9:31AM EDT66.003.913.705.80+1.31+50.38%293104.40%
OXY240726P000670002024-07-18 1:58PM EDT67.002.804.606.250.00-1235684.96%
OXY240726P000680002024-06-28 11:31AM EDT68.004.975.558.450.00-31074.80%
OXY240726P000690002024-06-20 2:02PM EDT69.006.354.007.950.00--377.15%
OXY240726P000710002024-07-19 12:45PM EDT71.007.628.3011.350.00-6768.75%
OXY240726P000720002024-07-19 3:40PM EDT72.0010.0110.4512.45+0.01+0.10%186140.23%
OXY240726P000900002024-07-19 3:40PM EDT90.0029.0027.3030.900.00-10217.19%