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 comprapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240802C000490002024-06-25 10:55AM EDT49.0014.4511.6513.000.00--173.44%
OXY240802C000500002024-07-18 2:49PM EDT50.0013.8610.3512.800.00-1087.99%
OXY240802C000550002024-07-15 2:11PM EDT55.007.355.657.300.00-1250.00%
OXY240802C000560002024-07-05 3:59PM EDT56.006.185.205.600.00-1149.41%
OXY240802C000570002024-07-19 9:32AM EDT57.006.354.205.550.00-1252.39%
OXY240802C000580002024-07-22 10:50AM EDT58.004.253.353.60-1.75-29.17%211135.65%
OXY240802C000590002024-07-22 3:58PM EDT59.002.602.432.76-2.40-48.00%806133.20%
OXY240802C000600002024-07-22 3:58PM EDT60.001.851.801.91-1.65-47.14%10512328.81%
OXY240802C000610002024-07-22 3:48PM EDT61.001.171.191.23-1.59-57.61%31715626.51%
OXY240802C000620002024-07-22 3:59PM EDT62.000.710.710.75-1.19-62.63%5932,27025.78%
OXY240802C000630002024-07-22 3:58PM EDT63.000.400.400.42-0.72-64.29%9923,85625.29%
OXY240802C000640002024-07-22 3:56PM EDT64.000.210.200.25-0.63-75.00%72992626.37%
OXY240802C000650002024-07-22 3:51PM EDT65.000.120.100.13-0.35-74.47%4061,33426.47%
OXY240802C000660002024-07-22 3:58PM EDT66.000.060.050.08-0.21-77.78%1561,03727.93%
OXY240802C000670002024-07-22 3:15PM EDT67.000.050.020.06-0.11-68.75%21987130.47%
OXY240802C000680002024-07-22 2:20PM EDT68.000.050.000.53-0.01-16.67%4218259.28%
OXY240802C000690002024-07-22 2:33PM EDT69.000.040.000.20-0.06-60.00%1118649.02%
OXY240802C000700002024-07-22 2:02PM EDT70.000.020.000.05-0.06-75.00%8502,48740.63%
OXY240802C000710002024-07-22 11:53AM EDT71.000.020.001.27-0.09-81.82%18678.71%
OXY240802C000720002024-07-18 12:08PM EDT72.000.090.000.200.00-125053.52%
OXY240802C000730002024-07-19 10:45AM EDT73.000.070.000.000.00-10067425.00%
OXY240802C000740002024-07-19 10:49AM EDT74.000.040.001.270.00-10046592.77%
OXY240802C000750002024-07-22 12:29PM EDT75.000.010.000.02-0.02-66.67%5113250.00%
Opções de vendapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240802P000490002024-07-12 9:36AM EDT49.000.050.000.680.00--4893.07%
OXY240802P000500002024-07-19 3:47PM EDT50.000.010.000.100.00-120958.59%
OXY240802P000510002024-07-19 10:50AM EDT51.000.020.010.950.00-20021387.79%
OXY240802P000520002024-07-22 2:57PM EDT52.000.030.000.20-0.02-40.00%3815255.47%
OXY240802P000530002024-07-22 3:29PM EDT53.000.040.020.20+0.01+33.33%78819150.98%
OXY240802P000540002024-07-22 12:27PM EDT54.000.040.020.940.00-15467.04%
OXY240802P000550002024-07-19 3:30PM EDT55.000.040.030.410.00-1057.03%
OXY240802P000560002024-07-22 3:17PM EDT56.000.080.040.08+0.06+300.00%1796032.42%
OXY240802P000570002024-07-22 2:47PM EDT57.000.100.080.11+0.04+66.67%15810429.30%
OXY240802P000580002024-07-22 3:59PM EDT58.000.140.140.17+0.04+40.00%7531026.86%
OXY240802P000590002024-07-22 3:56PM EDT59.000.250.250.28+0.14+127.27%33652424.71%
OXY240802P000600002024-07-22 3:58PM EDT60.000.490.460.51+0.29+145.00%50149223.83%
OXY240802P000610002024-07-22 3:56PM EDT61.000.850.830.87+0.39+84.78%5162,12622.95%
OXY240802P000620002024-07-22 3:49PM EDT62.001.421.331.41+0.84+144.83%438022.61%
OXY240802P000630002024-07-22 2:15PM EDT63.001.922.002.17+0.94+95.92%8228824.17%
OXY240802P000640002024-07-22 11:11AM EDT64.002.872.554.20+1.65+135.25%64459.28%
OXY240802P000650002024-07-19 12:05PM EDT65.001.883.504.500.00-173247.56%
OXY240802P000660002024-07-01 2:00PM EDT66.003.283.106.000.00--068.65%
OXY240802P000680002024-07-09 1:24PM EDT68.006.605.157.400.00-1062.26%
OXY240802P000700002024-07-02 2:07PM EDT70.007.987.959.650.00--081.88%