Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.168,98 +1.150,77 (+1,72%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:70.00
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240802C00070000 | 2024-07-25 3:39PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,159 | 47.66% |
| OXY240809C00070000 | 2024-07-26 10:23AM EDT | 2024-08-09 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 20 | 288 | 43.56% |
| OXY240816C00070000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 343 | 13,234 | 32.42% |
| OXY240823C00070000 | 2024-07-25 10:13AM EDT | 2024-08-23 | 0.24 | 0.04 | 0.19 | 0.00 | - | 1 | 59 | 35.16% |
| OXY240830C00070000 | 2024-07-26 1:11PM EDT | 2024-08-30 | 0.12 | 0.09 | 0.13 | -0.01 | -7.69% | 11 | 65 | 29.00% |
| OXY240920C00070000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 52 | 12,283 | 26.03% |
| OXY241115C00070000 | 2024-07-26 12:28PM EDT | 2024-11-15 | 0.78 | 0.77 | 0.81 | -0.09 | -10.34% | 37 | 1,489 | 26.49% |
| OXY241220C00070000 | 2024-07-26 3:32PM EDT | 2024-12-20 | 1.05 | 1.00 | 1.28 | -0.07 | -6.25% | 329 | 3,360 | 27.43% |
| OXY250117C00070000 | 2024-07-26 3:12PM EDT | 2025-01-17 | 1.38 | 1.17 | 1.54 | +0.02 | +1.47% | 213 | 0 | 27.15% |
| OXY250221C00070000 | 2024-07-23 12:14PM EDT | 2025-02-21 | 1.70 | 1.61 | 2.14 | 0.00 | - | 4 | 0 | 28.74% |
| OXY250321C00070000 | 2024-07-25 1:05PM EDT | 2025-03-21 | 2.05 | 1.96 | 2.19 | -0.15 | -6.82% | 3 | 339 | 27.30% |
| OXY250620C00070000 | 2024-07-26 11:07AM EDT | 2025-06-20 | 2.95 | 2.93 | 3.35 | -0.17 | -5.45% | 91 | 3,192 | 28.85% |
| OXY260116C00070000 | 2024-07-24 2:24PM EDT | 2026-01-16 | 5.05 | 4.85 | 5.15 | +0.03 | +0.60% | 2 | 1,685 | 28.98% |
| OXY261218C00070000 | 2024-07-25 3:42PM EDT | 2026-12-18 | 7.85 | 7.45 | 8.10 | 0.00 | - | 12 | 153 | 30.72% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240802P00070000 | 2024-07-02 2:07PM EDT | 2024-08-02 | 7.98 | 8.30 | 11.00 | 0.00 | - | - | 0 | 70.31% |
| OXY240809P00070000 | 2024-07-22 3:59PM EDT | 2024-08-09 | 8.84 | 8.85 | 10.60 | 0.00 | - | 6 | 0 | 53.91% |
| OXY240816P00070000 | 2024-07-22 9:33AM EDT | 2024-08-16 | 7.65 | 8.40 | 10.70 | 0.00 | - | 15 | 1 | 71.68% |
| OXY240823P00070000 | 2024-07-10 3:35PM EDT | 2024-08-23 | 8.80 | 8.35 | 11.10 | 0.00 | - | - | 0 | 69.73% |
| OXY240830P00070000 | 2024-07-12 3:35PM EDT | 2024-08-30 | 8.63 | 7.75 | 11.10 | 0.00 | - | - | 0 | 62.38% |
| OXY240920P00070000 | 2024-07-23 12:04PM EDT | 2024-09-20 | 9.87 | 8.30 | 10.75 | 0.00 | - | 3 | 564 | 44.61% |
| OXY241115P00070000 | 2024-07-19 3:56PM EDT | 2024-11-15 | 7.58 | 8.65 | 9.90 | 0.00 | - | 6 | 473 | 21.85% |
| OXY241220P00070000 | 2024-07-17 12:02PM EDT | 2024-12-20 | 7.45 | 8.30 | 10.55 | 0.00 | - | 3 | 2,072 | 25.78% |
| OXY250117P00070000 | 2024-07-24 3:14PM EDT | 2025-01-17 | 10.10 | 9.60 | 10.00 | 0.00 | - | 7 | 2,037 | 18.58% |
| OXY250221P00070000 | 2024-07-19 9:47AM EDT | 2025-02-21 | 7.95 | 9.05 | 10.50 | 0.00 | - | 1 | 0 | 21.19% |
| OXY250321P00070000 | 2024-07-18 2:28PM EDT | 2025-03-21 | 7.90 | 10.05 | 11.05 | 0.00 | - | 8 | 0 | 23.62% |
| OXY250620P00070000 | 2024-07-25 2:01PM EDT | 2025-06-20 | 10.55 | 9.65 | 11.00 | 0.00 | - | 10 | 391 | 19.83% |
| OXY260116P00070000 | 2024-07-22 12:36PM EDT | 2026-01-16 | 10.95 | 10.55 | 11.75 | 0.00 | - | 17 | 478 | 18.57% |
| OXY261218P00070000 | 2024-07-24 11:33AM EDT | 2026-12-18 | 12.80 | 11.45 | 13.30 | 0.00 | - | 5 | 13 | 19.14% |
© 2024 Yahoo. Todos os direitos reservados.