Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
59,84+0,04 (+0,07%)
No fechamento: 04:00PM EDT
59,85 +0,01 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240621C000300002024-06-07 3:15PM EDT30.0029.5528.7031.050.00-5,04010246.88%
OXY240621C000325002024-06-07 3:07PM EDT32.5027.0526.2028.550.00-1605221.88%
OXY240621C000350002024-06-12 9:56AM EDT35.0025.7922.7525.100.00-18269.14%
OXY240621C000375002024-06-07 3:07PM EDT37.5022.0521.2022.600.00-1300239.45%
OXY240621C000400002024-06-12 9:57AM EDT40.0020.8218.7020.100.00-322210.94%
OXY240621C000425002024-06-07 3:07PM EDT42.5017.0516.2017.600.00-1354184.38%
OXY240621C000450002024-06-12 12:44PM EDT45.0015.4513.7015.100.00-1413158.59%
OXY240621C000475002024-06-12 9:57AM EDT47.5013.3411.2513.500.00-11792.97%
OXY240621C000500002024-06-14 12:52PM EDT50.009.608.7011.00-0.60-5.88%315962.50%
OXY240621C000520002024-05-30 1:23PM EDT52.009.416.709.000.00-3050.78%
OXY240621C000525002024-06-14 1:27PM EDT52.507.116.307.60-1.24-14.85%338386.33%
OXY240621C000550002024-06-13 11:25AM EDT55.004.773.706.100.00-8106115.63%
OXY240621C000560002024-06-04 2:20PM EDT56.003.852.975.100.00-2030102.34%
OXY240621C000570002024-06-14 3:39PM EDT57.002.842.813.10-0.21-6.89%6315942.97%
OXY240621C000575002024-06-14 3:40PM EDT57.502.382.382.68-0.09-3.64%362,56941.99%
OXY240621C000580002024-06-14 3:57PM EDT58.002.001.932.22-0.08-3.85%8020938.28%
OXY240621C000590002024-06-14 3:59PM EDT59.001.141.131.17-0.09-7.32%1,54931524.02%
OXY240621C000600002024-06-14 3:59PM EDT60.000.500.500.54-0.13-20.63%2,8946,80122.07%
OXY240621C000610002024-06-14 3:59PM EDT61.000.200.190.20-0.06-23.08%2,6113,66821.78%
OXY240621C000620002024-06-14 3:57PM EDT62.000.070.060.07-0.04-36.36%6,7664,13822.85%
OXY240621C000625002024-06-14 3:59PM EDT62.500.040.040.06-0.02-33.33%3029,63225.59%
OXY240621C000630002024-06-14 3:53PM EDT63.000.040.030.10-0.02-33.33%6692,30733.01%
OXY240621C000640002024-06-14 3:57PM EDT64.000.030.020.08+0.01+50.00%9074738.09%
OXY240621C000650002024-06-14 3:27PM EDT65.000.020.020.04-0.01-33.33%18914,83939.06%
OXY240621C000660002024-06-13 1:18PM EDT66.000.020.010.080.00-1847851.17%
OXY240621C000670002024-06-13 1:40PM EDT67.000.020.010.030.00-9719748.05%
OXY240621C000675002024-06-14 12:39PM EDT67.500.010.010.02-0.01-50.00%4916,37047.66%
OXY240621C000680002024-06-10 3:12PM EDT68.000.030.010.030.00-19757150.00%
OXY240621C000690002024-06-12 3:31PM EDT69.000.010.000.030.00-5091353.13%
OXY240621C000700002024-06-14 2:25PM EDT70.000.010.010.020.00-3216,23857.81%
OXY240621C000710002024-06-11 1:32PM EDT71.000.010.000.030.00-476162.50%
OXY240621C000720002024-06-10 9:59AM EDT72.000.030.000.030.00-36466.41%
OXY240621C000725002024-06-14 9:51AM EDT72.500.030.000.03+0.01+50.00%13,21468.75%
OXY240621C000730002024-06-03 10:20AM EDT73.000.020.000.030.00-51970.31%
OXY240621C000740002024-05-31 2:17PM EDT74.000.030.000.120.00-6590.63%
OXY240621C000750002024-06-14 10:46AM EDT75.000.020.000.06-0.01-33.33%78,12086.72%
OXY240621C000775002024-06-11 9:42AM EDT77.500.010.000.010.00-11,08478.13%
OXY240621C000800002024-06-11 9:43AM EDT80.000.010.000.120.00-46,232117.58%
OXY240621C000825002024-05-20 10:42AM EDT82.500.040.000.020.00-271,413103.13%
OXY240621C000850002024-05-06 2:15PM EDT85.000.040.000.100.00-31,941134.38%
OXY240621C000900002024-05-21 12:38PM EDT90.000.010.000.010.00-13,683118.75%
OXY240621C000950002024-05-10 10:53AM EDT95.000.010.000.010.00-4424131.25%
OXY240621C001000002024-06-10 10:20AM EDT100.000.020.000.030.00-53,306162.50%
OXY240621C001050002024-05-15 1:32PM EDT105.000.010.000.020.00-20619168.75%
OXY240621C001100002024-06-04 12:50PM EDT110.000.010.000.010.00-51775168.75%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240621P000300002024-06-12 12:59PM EDT30.000.060.000.030.00-11,775225.00%
OXY240621P000325002024-06-11 11:35AM EDT32.500.010.000.120.00-11,480237.50%
OXY240621P000350002024-06-05 3:30PM EDT35.000.010.000.100.00-3647206.25%
OXY240621P000375002024-06-11 12:39PM EDT37.500.030.000.120.00-31,345186.72%
OXY240621P000400002024-05-06 11:03AM EDT40.000.020.000.030.00-32,115137.50%
OXY240621P000425002024-06-11 9:30AM EDT42.500.010.000.120.00-31,308141.80%
OXY240621P000450002024-06-04 9:49AM EDT45.000.030.000.120.00-2,0003,310121.09%
OXY240621P000475002024-06-03 3:48PM EDT47.500.010.000.020.00-31,62578.13%
OXY240621P000500002024-06-07 12:01PM EDT50.000.010.000.030.00-136,45966.41%
OXY240621P000510002024-06-12 10:54AM EDT51.000.020.000.030.00-87259.38%
OXY240621P000520002024-06-14 10:36AM EDT52.000.030.010.05+0.02+200.00%104058.98%
OXY240621P000525002024-06-12 3:36PM EDT52.500.020.010.050.00-117,47255.47%
OXY240621P000530002024-06-14 9:36AM EDT53.000.040.010.080.00-100655.86%
OXY240621P000540002024-06-14 9:55AM EDT54.000.030.010.040.00-3024247.66%
OXY240621P000550002024-06-14 3:10PM EDT55.000.030.020.05+0.01+50.00%30410,12742.19%
OXY240621P000560002024-06-14 3:25PM EDT56.000.030.030.05-0.03-50.00%1253334.77%
OXY240621P000570002024-06-14 3:55PM EDT57.000.040.030.05-0.03-42.86%4,92441726.95%
OXY240621P000575002024-06-14 2:53PM EDT57.500.070.050.07-0.05-41.67%3549,11925.20%
OXY240621P000580002024-06-14 3:59PM EDT58.000.090.070.10-0.03-25.00%2621,32423.24%
OXY240621P000590002024-06-14 3:58PM EDT59.000.240.230.24-0.08-25.00%4391,73620.31%
OXY240621P000600002024-06-14 3:59PM EDT60.000.620.580.62-0.11-15.07%78922,75719.14%
OXY240621P000610002024-06-14 3:59PM EDT61.001.271.241.34-0.08-5.93%617,17220.80%
OXY240621P000620002024-06-14 2:40PM EDT62.002.462.052.31+0.22+9.82%765,12528.52%
OXY240621P000625002024-06-14 3:38PM EDT62.502.812.562.88+0.15+5.64%1113,64937.11%
OXY240621P000630002024-06-14 2:46PM EDT63.003.462.763.40+0.45+14.95%543542.58%
OXY240621P000640002024-06-13 2:58PM EDT64.004.052.995.300.00-49725394.53%
OXY240621P000650002024-06-14 2:36PM EDT65.005.304.055.35+0.13+2.51%7292,13755.08%
OXY240621P000660002024-06-14 3:22PM EDT66.006.424.956.35+0.19+3.05%30018262.31%
OXY240621P000670002024-06-12 2:51PM EDT67.006.855.958.350.00--0126.07%
OXY240621P000675002024-06-14 3:22PM EDT67.507.926.457.75+0.27+3.53%975261.72%
OXY240621P000680002024-06-12 9:58AM EDT68.007.307.058.350.00--075.78%
OXY240621P000690002024-06-13 3:34PM EDT69.009.187.959.350.00-170082.23%
OXY240621P000700002024-06-14 2:34PM EDT70.0010.508.9510.35+0.28+2.74%13013988.48%
OXY240621P000710002024-06-14 12:31PM EDT71.0011.609.9511.35+0.30+2.65%6094.53%
OXY240621P000725002024-06-14 2:31PM EDT72.5012.9011.4512.85+0.23+1.82%510103.32%
OXY240621P000750002024-05-08 12:13PM EDT75.0010.8015.4515.900.00-26147.46%
OXY240621P000775002024-05-14 3:22PM EDT77.5014.6017.5517.850.00-105100.78%
OXY240621P000800002024-03-13 3:33PM EDT80.0017.7811.0012.000.00-48000.00%
OXY240621P000825002024-05-08 9:55AM EDT82.5018.2523.1523.400.00-40198.14%
OXY240621P000850002024-05-22 3:00PM EDT85.0022.6023.9526.350.00-134251.66%
OXY240621P000900002024-04-11 3:59PM EDT90.0020.7026.2026.550.00-2010.00%
OXY240621P000950002023-10-02 1:53PM EDT95.0032.6532.9034.200.00-600.00%
OXY240621P001000002023-03-15 2:58PM EDT100.0043.0034.4536.850.00-3150.00%
OXY240621P001100002022-09-07 10:06AM EDT110.0047.3042.6043.900.00--10.00%