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 comprapara19 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220819C00015000 | 2022-05-09 11:15AM EDT | 15.00 | 43.70 | 53.65 | 54.45 | 0.00 | - | 2 | 0 | 703.81% |
| OXY220819C00020000 | 2022-05-06 10:40AM EDT | 20.00 | 42.35 | 49.95 | 50.70 | 0.00 | - | 2 | 5 | 580.76% |
| OXY220819C00022000 | 2022-03-04 2:01PM EDT | 22.00 | 31.00 | 35.70 | 36.60 | 0.00 | - | 5 | 7 | 0.00% |
| OXY220819C00023000 | 2022-05-31 1:58PM EDT | 23.00 | 48.35 | 36.00 | 36.55 | 0.00 | - | 1 | 240 | 128.91% |
| OXY220819C00024000 | 2022-03-09 10:46AM EDT | 24.00 | 29.50 | 35.90 | 36.50 | 0.00 | - | 1 | 2 | 181.84% |
| OXY220819C00025000 | 2022-06-16 2:55PM EDT | 25.00 | 31.50 | 33.90 | 34.50 | 0.00 | - | 5 | 27 | 108.59% |
| OXY220819C00026000 | 2022-06-28 10:13AM EDT | 26.00 | 36.76 | 33.05 | 33.40 | 0.00 | - | 6 | 31 | 107.42% |
| OXY220819C00027000 | 2022-06-02 3:43PM EDT | 27.00 | 42.60 | 32.00 | 32.40 | 0.00 | - | 1 | 35 | 99.61% |
| OXY220819C00028000 | 2022-05-17 9:33AM EDT | 28.00 | 40.43 | 29.75 | 30.35 | 0.00 | - | 1 | 105 | 0.00% |
| OXY220819C00029000 | 2022-06-14 11:24AM EDT | 29.00 | 35.00 | 30.05 | 30.45 | 0.00 | - | 1 | 49 | 97.27% |
| OXY220819C00030000 | 2022-06-29 12:41PM EDT | 30.00 | 29.36 | 29.15 | 29.40 | -0.24 | -0.81% | 24 | 627 | 95.51% |
| OXY220819C00031000 | 2022-05-23 3:11PM EDT | 31.00 | 34.80 | 24.70 | 25.55 | 0.00 | - | 10 | 56 | 0.00% |
| OXY220819C00032000 | 2022-06-13 10:18AM EDT | 32.00 | 28.29 | 27.15 | 28.30 | 0.00 | - | 1 | 210 | 113.48% |
| OXY220819C00033000 | 2022-06-17 9:51AM EDT | 33.00 | 24.20 | 26.20 | 27.45 | 0.00 | - | 4 | 702 | 112.70% |
| OXY220819C00034000 | 2022-06-09 9:42AM EDT | 34.00 | 33.85 | 24.35 | 26.30 | 0.00 | - | 10 | 212 | 83.59% |
| OXY220819C00035000 | 2022-06-17 10:40AM EDT | 35.00 | 21.00 | 23.50 | 25.25 | 0.00 | - | 20 | 2,225 | 82.91% |
| OXY220819C00036000 | 2022-06-29 9:52AM EDT | 36.00 | 25.30 | 23.35 | 24.50 | -0.80 | -3.07% | 1 | 1,692 | 102.15% |
| OXY220819C00037500 | 2022-06-28 10:47AM EDT | 37.50 | 24.51 | 21.95 | 22.80 | 0.00 | - | 1 | 7 | 93.75% |
| OXY220819C00040000 | 2022-06-28 1:33PM EDT | 40.00 | 21.10 | 19.65 | 19.90 | 0.00 | - | 2 | 4,580 | 80.03% |
| OXY220819C00042500 | 2022-06-27 3:46PM EDT | 42.50 | 17.65 | 17.40 | 18.25 | 0.00 | - | 2 | 9 | 84.18% |
| OXY220819C00045000 | 2022-06-29 3:43PM EDT | 45.00 | 15.40 | 15.30 | 15.50 | -1.08 | -6.55% | 1 | 2,638 | 75.05% |
| OXY220819C00047500 | 2022-06-28 9:56AM EDT | 47.50 | 16.05 | 13.20 | 13.45 | 0.00 | - | 4 | 9 | 72.27% |
| OXY220819C00050000 | 2022-06-29 3:53PM EDT | 50.00 | 11.31 | 11.30 | 11.50 | -2.24 | -16.53% | 94 | 1,526 | 70.22% |
| OXY220819C00052500 | 2022-06-29 12:06PM EDT | 52.50 | 9.81 | 9.55 | 9.75 | -1.04 | -9.59% | 27 | 462 | 68.80% |
| OXY220819C00055000 | 2022-06-29 3:09PM EDT | 55.00 | 8.20 | 8.00 | 8.15 | -1.68 | -17.00% | 125 | 3,290 | 67.68% |
| OXY220819C00057500 | 2022-06-29 3:58PM EDT | 57.50 | 6.70 | 6.60 | 6.75 | -1.70 | -20.24% | 357 | 1,237 | 66.70% |
| OXY220819C00060000 | 2022-06-29 3:55PM EDT | 60.00 | 5.40 | 5.40 | 5.50 | -1.59 | -22.75% | 669 | 4,573 | 65.85% |
| OXY220819C00062500 | 2022-06-29 3:53PM EDT | 62.50 | 4.30 | 4.35 | 4.45 | -1.49 | -25.73% | 298 | 2,394 | 65.11% |
| OXY220819C00065000 | 2022-06-29 3:57PM EDT | 65.00 | 3.50 | 3.50 | 3.55 | -1.20 | -25.53% | 672 | 8,386 | 64.65% |
| OXY220819C00067500 | 2022-06-29 3:16PM EDT | 67.50 | 2.85 | 2.75 | 2.85 | -0.75 | -20.83% | 353 | 3,159 | 64.26% |
| OXY220819C00070000 | 2022-06-29 3:59PM EDT | 70.00 | 2.23 | 2.19 | 2.24 | -0.89 | -28.53% | 2,140 | 12,924 | 64.09% |
| OXY220819C00072500 | 2022-06-29 3:47PM EDT | 72.50 | 1.73 | 1.69 | 1.78 | -0.72 | -29.39% | 47 | 1,003 | 63.87% |
| OXY220819C00075000 | 2022-06-29 3:58PM EDT | 75.00 | 1.37 | 1.32 | 1.41 | -0.59 | -30.10% | 403 | 11,791 | 63.94% |
| OXY220819C00077500 | 2022-06-29 3:23PM EDT | 77.50 | 1.10 | 1.01 | 1.11 | -0.46 | -29.49% | 39 | 735 | 63.82% |
| OXY220819C00080000 | 2022-06-29 3:49PM EDT | 80.00 | 0.82 | 0.80 | 0.88 | -0.42 | -33.87% | 335 | 10,994 | 64.21% |
| OXY220819C00085000 | 2022-06-29 3:54PM EDT | 85.00 | 0.49 | 0.50 | 0.55 | -0.25 | -33.78% | 167 | 2,024 | 64.89% |
| OXY220819C00090000 | 2022-06-29 3:37PM EDT | 90.00 | 0.33 | 0.30 | 0.35 | -0.18 | -35.29% | 20 | 4,249 | 65.43% |
| OXY220819C00095000 | 2022-06-28 3:47PM EDT | 95.00 | 0.31 | 0.18 | 0.21 | 0.00 | - | 121 | 4,149 | 65.63% |
| OXY220819C00100000 | 2022-06-29 3:45PM EDT | 100.00 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 22 | 3,785 | 66.41% |
Opções de vendapara19 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220819P00015000 | 2022-06-28 11:53AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 975 | 993 | 118.75% |
| OXY220819P00020000 | 2022-06-28 12:44PM EDT | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 672 | 110.16% |
| OXY220819P00022000 | 2022-06-27 12:10PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 408 | 98.44% |
| OXY220819P00023000 | 2022-06-28 11:53AM EDT | 23.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 379 | 96.88% |
| OXY220819P00024000 | 2022-06-27 10:29AM EDT | 24.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 1 | 51 | 103.13% |
| OXY220819P00025000 | 2022-06-17 12:59PM EDT | 25.00 | 0.15 | 0.02 | 0.05 | 0.00 | - | 7 | 253 | 94.53% |
| OXY220819P00026000 | 2022-06-24 12:38PM EDT | 26.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 2 | 217 | 95.70% |
| OXY220819P00027000 | 2022-06-24 10:28AM EDT | 27.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 50 | 1,278 | 90.63% |
| OXY220819P00028000 | 2022-06-28 12:58PM EDT | 28.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 1 | 59 | 93.75% |
| OXY220819P00029000 | 2022-06-28 2:07PM EDT | 29.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 10 | 190 | 88.28% |
| OXY220819P00030000 | 2022-06-28 12:19PM EDT | 30.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 5 | 497 | 86.72% |
| OXY220819P00031000 | 2022-06-28 10:12AM EDT | 31.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 5 | 130 | 85.35% |
| OXY220819P00032000 | 2022-06-29 2:49PM EDT | 32.00 | 0.14 | 0.13 | 0.15 | -0.25 | -64.10% | 1,000 | 1,082 | 84.18% |
| OXY220819P00033000 | 2022-06-29 12:37PM EDT | 33.00 | 0.19 | 0.16 | 0.18 | +0.02 | +11.76% | 1,050 | 3,201 | 83.20% |
| OXY220819P00034000 | 2022-06-29 1:06PM EDT | 34.00 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 866 | 2,254 | 82.52% |
| OXY220819P00035000 | 2022-06-29 3:16PM EDT | 35.00 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 681 | 3,718 | 81.45% |
| OXY220819P00036000 | 2022-06-29 3:23PM EDT | 36.00 | 0.28 | 0.28 | 0.31 | -0.22 | -44.00% | 1,056 | 3,045 | 80.27% |
| OXY220819P00037500 | 2022-06-29 3:59PM EDT | 37.50 | 0.38 | 0.38 | 0.41 | +0.07 | +22.58% | 2,025 | 127 | 79.49% |
| OXY220819P00040000 | 2022-06-29 3:41PM EDT | 40.00 | 0.56 | 0.56 | 0.58 | +0.09 | +19.15% | 420 | 3,183 | 76.56% |
| OXY220819P00042500 | 2022-06-29 3:29PM EDT | 42.50 | 0.79 | 0.81 | 0.84 | +0.07 | +9.72% | 17 | 1,238 | 74.37% |
| OXY220819P00045000 | 2022-06-29 3:59PM EDT | 45.00 | 1.16 | 1.15 | 1.19 | +0.21 | +22.11% | 364 | 3,962 | 72.34% |
| OXY220819P00047500 | 2022-06-29 3:59PM EDT | 47.50 | 1.63 | 1.60 | 1.65 | +0.25 | +18.12% | 305 | 154 | 70.51% |
| OXY220819P00050000 | 2022-06-29 3:50PM EDT | 50.00 | 2.19 | 2.19 | 2.24 | +0.41 | +23.03% | 99 | 8,341 | 68.95% |
| OXY220819P00052500 | 2022-06-29 3:29PM EDT | 52.50 | 2.83 | 2.92 | 3.05 | +0.33 | +13.20% | 138 | 5,579 | 67.94% |
| OXY220819P00055000 | 2022-06-29 3:54PM EDT | 55.00 | 3.90 | 3.80 | 3.90 | +0.80 | +25.81% | 212 | 2,690 | 66.16% |
| OXY220819P00057500 | 2022-06-29 3:18PM EDT | 57.50 | 4.75 | 4.90 | 5.00 | +0.71 | +17.57% | 96 | 1,670 | 65.26% |
| OXY220819P00060000 | 2022-06-29 3:55PM EDT | 60.00 | 6.20 | 6.15 | 6.25 | +1.10 | +21.57% | 597 | 1,874 | 64.16% |
| OXY220819P00062500 | 2022-06-29 12:43PM EDT | 62.50 | 7.70 | 7.60 | 7.70 | +1.15 | +17.56% | 43 | 1,352 | 63.43% |
| OXY220819P00065000 | 2022-06-29 3:19PM EDT | 65.00 | 9.05 | 9.20 | 9.35 | +1.05 | +13.13% | 20 | 1,550 | 62.90% |
| OXY220819P00067500 | 2022-06-29 3:03PM EDT | 67.50 | 10.94 | 11.00 | 11.10 | -0.81 | -6.89% | 53 | 743 | 62.43% |
| OXY220819P00070000 | 2022-06-29 3:57PM EDT | 70.00 | 12.95 | 12.90 | 13.05 | +1.03 | +8.64% | 26 | 1,157 | 62.23% |
| OXY220819P00072500 | 2022-06-29 12:38PM EDT | 72.50 | 15.00 | 14.90 | 15.05 | 0.00 | - | 6 | 146 | 61.50% |
| OXY220819P00075000 | 2022-06-29 11:50AM EDT | 75.00 | 17.55 | 17.05 | 17.20 | +1.40 | +8.67% | 25 | 416 | 61.62% |
| OXY220819P00077500 | 2022-06-24 10:30AM EDT | 77.50 | 19.61 | 19.15 | 19.45 | 0.00 | - | 1 | 7 | 60.79% |
| OXY220819P00080000 | 2022-06-23 1:06PM EDT | 80.00 | 25.00 | 21.50 | 21.70 | 0.00 | - | 3 | 165 | 61.13% |
| OXY220819P00085000 | 2022-06-29 10:25AM EDT | 85.00 | 24.65 | 25.50 | 26.40 | +1.45 | +6.25% | 7 | 97 | 64.21% |
| OXY220819P00090000 | 2022-05-13 2:05PM EDT | 90.00 | 28.80 | 26.65 | 26.95 | 0.00 | - | 2 | 211 | 0.00% |
| OXY220819P00095000 | 2022-06-06 10:20AM EDT | 95.00 | 27.25 | 35.05 | 36.15 | 0.00 | - | 1 | 23 | 68.56% |
| OXY220819P00100000 | 2022-05-31 10:16AM EDT | 100.00 | 28.61 | 39.80 | 41.15 | 0.00 | - | - | 6 | 74.22% |
© 2022 Yahoo. Todos os direitos reservados.
