Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
63,15+1,03 (+1,66%)
No fechamento: 04:00PM EDT
63,30 +0,15 (+0,24%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240920C000300002024-06-07 12:39PM EDT30.0030.0030.1034.100.00-3945130.42%
OXY240920C000325002024-06-10 3:52PM EDT32.5028.3527.2531.000.00-1294.24%
OXY240920C000350002024-01-16 11:00AM EDT35.0023.2024.4525.100.00-110.00%
OXY240920C000375002023-12-08 10:47AM EDT37.5020.8020.6024.700.00-340.00%
OXY240920C000400002024-06-21 9:40AM EDT40.0023.1521.4525.650.00-16570.41%
OXY240920C000425002024-06-10 11:06AM EDT42.5018.4218.8519.100.00-2470.00%
OXY240920C000450002024-06-24 3:58PM EDT45.0018.9516.5020.700.00-515456.69%
OXY240920C000475002024-07-12 2:58PM EDT47.5014.3714.0518.300.00-12951.42%
OXY240920C000500002024-07-17 12:48PM EDT50.0013.6012.5515.85+1.27+10.30%1035154.64%
OXY240920C000525002024-07-11 11:24AM EDT52.509.6610.1013.450.00-136670.80%
OXY240920C000550002024-07-11 12:09PM EDT55.008.727.809.30+1.62+22.82%1460939.92%
OXY240920C000575002024-07-17 11:55AM EDT57.506.746.106.75+0.84+14.24%182,29631.06%
OXY240920C000600002024-07-17 2:52PM EDT60.004.704.604.75+0.79+20.20%2412,68028.06%
OXY240920C000625002024-07-17 3:58PM EDT62.503.103.003.10+0.71+29.71%49920,80526.12%
OXY240920C000650002024-07-17 3:58PM EDT65.001.851.671.86+0.47+34.06%8239,92624.89%
OXY240920C000675002024-07-17 3:47PM EDT67.501.051.021.07+0.30+40.00%1,3559,69024.63%
OXY240920C000700002024-07-17 3:55PM EDT70.000.570.570.60+0.17+42.50%1,99711,17424.83%
OXY240920C000725002024-07-17 2:34PM EDT72.500.350.320.45+0.11+45.83%831,76327.52%
OXY240920C000750002024-07-17 3:28PM EDT75.000.220.110.27+0.08+57.14%1004,97628.17%
OXY240920C000775002024-07-17 2:37PM EDT77.500.160.140.18+0.06+60.00%311,12429.44%
OXY240920C000800002024-07-17 11:56AM EDT80.000.140.060.14+0.05+55.56%784,95931.45%
OXY240920C000850002024-07-11 3:11PM EDT85.000.050.050.160.00-6086238.57%
OXY240920C000900002024-07-16 2:27PM EDT90.000.040.010.140.00-6064143.46%
OXY240920C000950002024-07-17 10:32AM EDT95.000.070.030.13+0.04+133.33%142748.15%
OXY240920C001000002024-07-09 2:54PM EDT100.000.050.000.060.00-546847.66%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240920P000300002024-03-18 10:17AM EDT30.000.010.000.030.00-219866.41%
OXY240920P000325002024-02-28 11:34AM EDT32.500.030.000.150.00-7828772.85%
OXY240920P000350002024-05-15 11:27AM EDT35.000.010.000.160.00-1,4401,44066.02%
OXY240920P000375002024-05-15 2:22PM EDT37.500.040.000.160.00-501,00558.98%
OXY240920P000400002024-06-27 2:11PM EDT40.000.030.001.270.00-5254878.52%
OXY240920P000425002024-07-11 9:35AM EDT42.500.070.000.080.00-130746.29%
OXY240920P000450002024-07-02 11:24AM EDT45.000.030.010.120.00-211,00743.26%
OXY240920P000475002024-07-16 2:26PM EDT47.500.070.030.150.00-6084738.87%
OXY240920P000500002024-07-17 1:36PM EDT50.000.090.050.150.00-211,43832.91%
OXY240920P000525002024-07-17 3:31PM EDT52.500.160.130.18-0.03-15.79%202,86328.27%
OXY240920P000550002024-07-17 12:16PM EDT55.000.260.270.30-0.08-23.53%2413,02325.54%
OXY240920P000575002024-07-17 3:57PM EDT57.500.530.520.57-0.12-18.46%2636,12023.78%
OXY240920P000600002024-07-17 3:44PM EDT60.001.031.031.07-0.22-17.60%28216,01322.32%
OXY240920P000625002024-07-17 3:01PM EDT62.501.901.891.93-0.31-14.03%26424,30221.19%
OXY240920P000650002024-07-17 3:31PM EDT65.003.173.153.25-0.73-18.72%1,0043,30720.44%
OXY240920P000675002024-07-16 10:02AM EDT67.505.904.905.600.00-831,78426.64%
OXY240920P000700002024-07-17 2:33PM EDT70.007.116.957.95-0.74-9.43%1,02743431.40%
OXY240920P000725002024-05-13 1:35PM EDT72.5010.0012.0512.300.00-2056.73%
OXY240920P000750002024-05-20 10:16AM EDT75.0011.5013.4513.850.00-1751.29%
OXY240920P000775002024-04-17 12:08PM EDT77.5011.8013.9014.350.00--015.63%
OXY240920P000800002024-04-02 10:38AM EDT80.0013.2015.2515.600.00-110.00%