Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.373,45 +831,34 (+1,55%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241115C00030000 | 2024-08-27 1:52PM EDT | 30.00 | 26.90 | 22.00 | 22.40 | 0.00 | - | 3 | 4 | 69.73% |
| OXY241115C00032500 | 2024-08-19 2:57PM EDT | 32.50 | 25.32 | 18.60 | 20.95 | 0.00 | - | 6 | 4 | 65.33% |
| OXY241115C00037500 | 2024-09-05 12:57PM EDT | 37.50 | 16.68 | 13.75 | 16.00 | 0.00 | - | 2 | 13 | 52.25% |
| OXY241115C00040000 | 2024-09-06 11:44AM EDT | 40.00 | 13.00 | 11.35 | 13.55 | -1.10 | -7.80% | 2 | 41 | 70.26% |
| OXY241115C00045000 | 2024-09-05 9:47AM EDT | 45.00 | 9.85 | 7.75 | 7.90 | 0.00 | - | 1 | 10 | 38.36% |
| OXY241115C00047500 | 2024-09-06 3:13PM EDT | 47.50 | 5.65 | 5.30 | 5.80 | -1.70 | -23.13% | 65 | 79 | 34.64% |
| OXY241115C00050000 | 2024-09-06 3:20PM EDT | 50.00 | 3.90 | 3.35 | 4.50 | -1.20 | -23.53% | 42 | 159 | 38.06% |
| OXY241115C00052500 | 2024-09-06 3:30PM EDT | 52.50 | 2.51 | 2.45 | 2.51 | -0.94 | -27.25% | 304 | 328 | 30.01% |
| OXY241115C00055000 | 2024-09-06 3:47PM EDT | 55.00 | 1.45 | 1.41 | 1.46 | -0.58 | -28.57% | 546 | 1,365 | 28.77% |
| OXY241115C00057500 | 2024-09-06 3:39PM EDT | 57.50 | 0.77 | 0.77 | 0.80 | -0.38 | -33.04% | 486 | 2,299 | 28.22% |
| OXY241115C00060000 | 2024-09-06 3:53PM EDT | 60.00 | 0.41 | 0.40 | 0.49 | -0.19 | -31.67% | 1,479 | 9,758 | 29.47% |
| OXY241115C00062500 | 2024-09-06 3:54PM EDT | 62.50 | 0.22 | 0.20 | 0.24 | -0.09 | -29.03% | 387 | 14,781 | 29.00% |
| OXY241115C00065000 | 2024-09-06 3:57PM EDT | 65.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 452 | 5,466 | 30.37% |
| OXY241115C00067500 | 2024-09-06 3:20PM EDT | 67.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 126 | 5,611 | 31.25% |
| OXY241115C00070000 | 2024-09-06 3:38PM EDT | 70.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 2 | 1,806 | 34.77% |
| OXY241115C00072500 | 2024-09-03 3:30PM EDT | 72.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 14 | 807 | 35.84% |
| OXY241115C00075000 | 2024-09-05 11:49AM EDT | 75.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 1,887 | 37.89% |
| OXY241115C00077500 | 2024-08-30 10:28AM EDT | 77.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 885 | 44.34% |
| OXY241115C00080000 | 2024-09-03 3:29PM EDT | 80.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 3,255 | 47.17% |
| OXY241115C00085000 | 2024-09-04 10:13AM EDT | 85.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 3,558 | 53.32% |
| OXY241115C00090000 | 2024-08-23 1:25PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 100 | 1,288 | 58.01% |
| OXY241115C00095000 | 2024-08-22 9:34AM EDT | 95.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 238 | 69.73% |
| OXY241115C00100000 | 2024-08-19 1:50PM EDT | 100.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 108 | 60.16% |
Opções de vendapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241115P00032500 | 2024-07-01 10:51AM EDT | 32.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 720 | 81.49% |
| OXY241115P00035000 | 2024-07-08 11:10AM EDT | 35.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 10 | 251 | 53.71% |
| OXY241115P00037500 | 2024-09-06 3:36PM EDT | 37.50 | 0.08 | 0.04 | 0.16 | +0.04 | +100.00% | 30 | 1,216 | 44.24% |
| OXY241115P00040000 | 2024-09-06 12:20PM EDT | 40.00 | 0.17 | 0.15 | 0.19 | +0.07 | +70.00% | 15 | 540 | 38.28% |
| OXY241115P00042500 | 2024-09-06 2:44PM EDT | 42.50 | 0.30 | 0.28 | 0.31 | +0.15 | +100.00% | 12 | 343 | 34.86% |
| OXY241115P00045000 | 2024-09-06 3:43PM EDT | 45.00 | 0.51 | 0.49 | 0.55 | +0.20 | +64.52% | 120 | 432 | 32.47% |
| OXY241115P00047500 | 2024-09-06 3:50PM EDT | 47.50 | 0.89 | 0.88 | 0.93 | +0.32 | +56.14% | 133 | 1,197 | 29.81% |
| OXY241115P00050000 | 2024-09-06 3:31PM EDT | 50.00 | 1.59 | 1.55 | 1.60 | +0.59 | +59.00% | 161 | 1,146 | 27.91% |
| OXY241115P00052500 | 2024-09-06 3:55PM EDT | 52.50 | 2.66 | 2.61 | 2.70 | +0.90 | +51.14% | 1,522 | 2,929 | 26.93% |
| OXY241115P00055000 | 2024-09-06 3:37PM EDT | 55.00 | 4.16 | 4.05 | 4.20 | +1.20 | +40.54% | 106 | 5,520 | 26.05% |
| OXY241115P00057500 | 2024-09-06 3:49PM EDT | 57.50 | 5.88 | 5.95 | 6.65 | +1.35 | +29.80% | 67 | 2,291 | 33.50% |
| OXY241115P00060000 | 2024-09-06 2:56PM EDT | 60.00 | 8.36 | 7.35 | 9.30 | +1.80 | +27.44% | 198 | 3,290 | 42.60% |
| OXY241115P00062500 | 2024-09-06 3:36PM EDT | 62.50 | 10.73 | 9.65 | 11.70 | +1.78 | +19.89% | 48 | 8,066 | 47.53% |
| OXY241115P00065000 | 2024-08-30 1:09PM EDT | 65.00 | 12.10 | 12.10 | 14.15 | +3.52 | +41.03% | 4 | 1,247 | 52.54% |
| OXY241115P00067500 | 2024-08-30 9:48AM EDT | 67.50 | 11.01 | 14.60 | 16.75 | 0.00 | - | 2 | 238 | 59.47% |
| OXY241115P00070000 | 2024-07-19 3:56PM EDT | 70.00 | 7.58 | 11.00 | 13.75 | 0.00 | - | 6 | 112 | 0.00% |
| OXY241115P00072500 | 2024-07-23 10:23AM EDT | 72.50 | 12.00 | 15.80 | 16.50 | 0.00 | - | 4 | 0 | 0.00% |
| OXY241115P00075000 | 2024-08-21 1:55PM EDT | 75.00 | 19.20 | 22.00 | 24.25 | 0.00 | - | 53 | 0 | 73.63% |
| OXY241115P00080000 | 2024-05-07 3:05PM EDT | 80.00 | 15.00 | 19.45 | 20.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.