Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,10-2,61 (-4,23%)
No fechamento: 04:00PM EDT
58,98 -0,12 (-0,20%)
Pós-fechamento: 05:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY220819C000150002022-05-09 11:15AM EDT15.0043.7053.6554.450.00-20703.81%
OXY220819C000200002022-05-06 10:40AM EDT20.0042.3549.9550.700.00-25580.76%
OXY220819C000220002022-03-04 2:01PM EDT22.0031.0035.7036.600.00-570.00%
OXY220819C000230002022-05-31 1:58PM EDT23.0048.3536.0036.550.00-1240128.91%
OXY220819C000240002022-03-09 10:46AM EDT24.0029.5035.9036.500.00-12181.84%
OXY220819C000250002022-06-16 2:55PM EDT25.0031.5033.9034.500.00-527108.59%
OXY220819C000260002022-06-28 10:13AM EDT26.0036.7633.0533.400.00-631107.42%
OXY220819C000270002022-06-02 3:43PM EDT27.0042.6032.0032.400.00-13599.61%
OXY220819C000280002022-05-17 9:33AM EDT28.0040.4329.7530.350.00-11050.00%
OXY220819C000290002022-06-14 11:24AM EDT29.0035.0030.0530.450.00-14997.27%
OXY220819C000300002022-06-29 12:41PM EDT30.0029.3629.1529.40-0.24-0.81%2462795.51%
OXY220819C000310002022-05-23 3:11PM EDT31.0034.8024.7025.550.00-10560.00%
OXY220819C000320002022-06-13 10:18AM EDT32.0028.2927.1528.300.00-1210113.48%
OXY220819C000330002022-06-17 9:51AM EDT33.0024.2026.2027.450.00-4702112.70%
OXY220819C000340002022-06-09 9:42AM EDT34.0033.8524.3526.300.00-1021283.59%
OXY220819C000350002022-06-17 10:40AM EDT35.0021.0023.5025.250.00-202,22582.91%
OXY220819C000360002022-06-29 9:52AM EDT36.0025.3023.3524.50-0.80-3.07%11,692102.15%
OXY220819C000375002022-06-28 10:47AM EDT37.5024.5121.9522.800.00-1793.75%
OXY220819C000400002022-06-28 1:33PM EDT40.0021.1019.6519.900.00-24,58080.03%
OXY220819C000425002022-06-27 3:46PM EDT42.5017.6517.4018.250.00-2984.18%
OXY220819C000450002022-06-29 3:43PM EDT45.0015.4015.3015.50-1.08-6.55%12,63875.05%
OXY220819C000475002022-06-28 9:56AM EDT47.5016.0513.2013.450.00-4972.27%
OXY220819C000500002022-06-29 3:53PM EDT50.0011.3111.3011.50-2.24-16.53%941,52670.22%
OXY220819C000525002022-06-29 12:06PM EDT52.509.819.559.75-1.04-9.59%2746268.80%
OXY220819C000550002022-06-29 3:09PM EDT55.008.208.008.15-1.68-17.00%1253,29067.68%
OXY220819C000575002022-06-29 3:58PM EDT57.506.706.606.75-1.70-20.24%3571,23766.70%
OXY220819C000600002022-06-29 3:55PM EDT60.005.405.405.50-1.59-22.75%6694,57365.85%
OXY220819C000625002022-06-29 3:53PM EDT62.504.304.354.45-1.49-25.73%2982,39465.11%
OXY220819C000650002022-06-29 3:57PM EDT65.003.503.503.55-1.20-25.53%6728,38664.65%
OXY220819C000675002022-06-29 3:16PM EDT67.502.852.752.85-0.75-20.83%3533,15964.26%
OXY220819C000700002022-06-29 3:59PM EDT70.002.232.192.24-0.89-28.53%2,14012,92464.09%
OXY220819C000725002022-06-29 3:47PM EDT72.501.731.691.78-0.72-29.39%471,00363.87%
OXY220819C000750002022-06-29 3:58PM EDT75.001.371.321.41-0.59-30.10%40311,79163.94%
OXY220819C000775002022-06-29 3:23PM EDT77.501.101.011.11-0.46-29.49%3973563.82%
OXY220819C000800002022-06-29 3:49PM EDT80.000.820.800.88-0.42-33.87%33510,99464.21%
OXY220819C000850002022-06-29 3:54PM EDT85.000.490.500.55-0.25-33.78%1672,02464.89%
OXY220819C000900002022-06-29 3:37PM EDT90.000.330.300.35-0.18-35.29%204,24965.43%
OXY220819C000950002022-06-28 3:47PM EDT95.000.310.180.210.00-1214,14965.63%
OXY220819C001000002022-06-29 3:45PM EDT100.000.120.110.14-0.08-40.00%223,78566.41%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY220819P000150002022-06-28 11:53AM EDT15.000.010.000.010.00-975993118.75%
OXY220819P000200002022-06-28 12:44PM EDT20.000.030.000.040.00-20672110.16%
OXY220819P000220002022-06-27 12:10PM EDT22.000.030.000.030.00-640898.44%
OXY220819P000230002022-06-28 11:53AM EDT23.000.040.010.030.00-1037996.88%
OXY220819P000240002022-06-27 10:29AM EDT24.000.100.020.080.00-151103.13%
OXY220819P000250002022-06-17 12:59PM EDT25.000.150.020.050.00-725394.53%
OXY220819P000260002022-06-24 12:38PM EDT26.000.100.030.080.00-221795.70%
OXY220819P000270002022-06-24 10:28AM EDT27.000.110.040.060.00-501,27890.63%
OXY220819P000280002022-06-28 12:58PM EDT28.000.070.050.130.00-15993.75%
OXY220819P000290002022-06-28 2:07PM EDT29.000.090.070.090.00-1019088.28%
OXY220819P000300002022-06-28 12:19PM EDT30.000.110.080.110.00-549786.72%
OXY220819P000310002022-06-28 10:12AM EDT31.000.110.100.130.00-513085.35%
OXY220819P000320002022-06-29 2:49PM EDT32.000.140.130.15-0.25-64.10%1,0001,08284.18%
OXY220819P000330002022-06-29 12:37PM EDT33.000.190.160.18+0.02+11.76%1,0503,20183.20%
OXY220819P000340002022-06-29 1:06PM EDT34.000.220.200.22+0.04+22.22%8662,25482.52%
OXY220819P000350002022-06-29 3:16PM EDT35.000.240.240.26+0.01+4.35%6813,71881.45%
OXY220819P000360002022-06-29 3:23PM EDT36.000.280.280.31-0.22-44.00%1,0563,04580.27%
OXY220819P000375002022-06-29 3:59PM EDT37.500.380.380.41+0.07+22.58%2,02512779.49%
OXY220819P000400002022-06-29 3:41PM EDT40.000.560.560.58+0.09+19.15%4203,18376.56%
OXY220819P000425002022-06-29 3:29PM EDT42.500.790.810.84+0.07+9.72%171,23874.37%
OXY220819P000450002022-06-29 3:59PM EDT45.001.161.151.19+0.21+22.11%3643,96272.34%
OXY220819P000475002022-06-29 3:59PM EDT47.501.631.601.65+0.25+18.12%30515470.51%
OXY220819P000500002022-06-29 3:50PM EDT50.002.192.192.24+0.41+23.03%998,34168.95%
OXY220819P000525002022-06-29 3:29PM EDT52.502.832.923.05+0.33+13.20%1385,57967.94%
OXY220819P000550002022-06-29 3:54PM EDT55.003.903.803.90+0.80+25.81%2122,69066.16%
OXY220819P000575002022-06-29 3:18PM EDT57.504.754.905.00+0.71+17.57%961,67065.26%
OXY220819P000600002022-06-29 3:55PM EDT60.006.206.156.25+1.10+21.57%5971,87464.16%
OXY220819P000625002022-06-29 12:43PM EDT62.507.707.607.70+1.15+17.56%431,35263.43%
OXY220819P000650002022-06-29 3:19PM EDT65.009.059.209.35+1.05+13.13%201,55062.90%
OXY220819P000675002022-06-29 3:03PM EDT67.5010.9411.0011.10-0.81-6.89%5374362.43%
OXY220819P000700002022-06-29 3:57PM EDT70.0012.9512.9013.05+1.03+8.64%261,15762.23%
OXY220819P000725002022-06-29 12:38PM EDT72.5015.0014.9015.050.00-614661.50%
OXY220819P000750002022-06-29 11:50AM EDT75.0017.5517.0517.20+1.40+8.67%2541661.62%
OXY220819P000775002022-06-24 10:30AM EDT77.5019.6119.1519.450.00-1760.79%
OXY220819P000800002022-06-23 1:06PM EDT80.0025.0021.5021.700.00-316561.13%
OXY220819P000850002022-06-29 10:25AM EDT85.0024.6525.5026.40+1.45+6.25%79764.21%
OXY220819P000900002022-05-13 2:05PM EDT90.0028.8026.6526.950.00-22110.00%
OXY220819P000950002022-06-06 10:20AM EDT95.0027.2535.0536.150.00-12368.56%
OXY220819P001000002022-05-31 10:16AM EDT100.0028.6139.8041.150.00--674.22%