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 janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240119C00015000 | 2022-06-29 10:07AM EDT | 15.00 | 46.55 | 43.85 | 44.60 | +0.50 | +1.09% | 1 | 182 | 52.34% |
| OXY240119C00018000 | 2022-06-23 2:39PM EDT | 18.00 | 37.75 | 40.90 | 41.95 | 0.00 | - | 2 | 64 | 53.71% |
| OXY240119C00020000 | 2022-06-28 3:50PM EDT | 20.00 | 41.80 | 39.10 | 39.50 | 0.00 | - | 7 | 5,611 | 51.32% |
| OXY240119C00023000 | 2022-06-29 2:40PM EDT | 23.00 | 36.80 | 36.40 | 36.85 | -3.28 | -8.18% | 11 | 34,795 | 51.90% |
| OXY240119C00025000 | 2022-06-28 3:24PM EDT | 25.00 | 37.27 | 34.70 | 36.05 | 0.00 | - | 2 | 4,419 | 54.91% |
| OXY240119C00027000 | 2022-06-22 1:15PM EDT | 27.00 | 30.70 | 33.10 | 34.25 | 0.00 | - | 5 | 5,544 | 53.96% |
| OXY240119C00030000 | 2022-06-29 1:46PM EDT | 30.00 | 31.42 | 30.90 | 31.55 | -0.98 | -3.02% | 3 | 2,184 | 52.81% |
| OXY240119C00032000 | 2022-06-29 9:35AM EDT | 32.00 | 31.85 | 29.50 | 30.25 | +1.80 | +5.99% | 1 | 3,211 | 53.80% |
| OXY240119C00035000 | 2022-06-24 9:30AM EDT | 35.00 | 25.60 | 27.50 | 28.40 | 0.00 | - | 2 | 720 | 54.80% |
| OXY240119C00037000 | 2022-06-28 10:03AM EDT | 37.00 | 28.93 | 26.25 | 26.80 | 0.00 | - | 1 | 464 | 54.05% |
| OXY240119C00040000 | 2022-06-29 3:58PM EDT | 40.00 | 24.70 | 24.45 | 24.95 | +3.10 | +14.35% | 1 | 1,519 | 54.19% |
| OXY240119C00042000 | 2022-06-24 11:10AM EDT | 42.00 | 23.67 | 23.25 | 24.05 | 0.00 | - | 3 | 206 | 54.72% |
| OXY240119C00045000 | 2022-06-28 12:46PM EDT | 45.00 | 23.45 | 21.60 | 22.40 | 0.00 | - | 5 | 565 | 54.61% |
| OXY240119C00047500 | 2022-06-23 12:15PM EDT | 47.50 | 17.66 | 20.40 | 21.05 | 0.00 | - | - | 2 | 54.59% |
| OXY240119C00050000 | 2022-06-29 9:44AM EDT | 50.00 | 21.20 | 19.35 | 19.60 | -0.45 | -2.08% | 1 | 1,042 | 54.35% |
| OXY240119C00052500 | 2022-06-29 10:21AM EDT | 52.50 | 19.50 | 18.25 | 18.50 | +0.50 | +2.63% | 2 | 192 | 54.43% |
| OXY240119C00055000 | 2022-06-29 3:09PM EDT | 55.00 | 17.50 | 17.20 | 18.75 | -1.63 | -8.52% | 32 | 1,788 | 56.89% |
| OXY240119C00057500 | 2022-06-29 3:43PM EDT | 57.50 | 16.30 | 16.20 | 17.80 | -1.85 | -10.19% | 14 | 682 | 56.86% |
| OXY240119C00060000 | 2022-06-29 2:28PM EDT | 60.00 | 15.55 | 15.25 | 15.55 | -0.95 | -5.76% | 11 | 2,095 | 54.39% |
| OXY240119C00062500 | 2022-06-29 2:31PM EDT | 62.50 | 14.59 | 14.40 | 14.65 | +0.19 | +1.32% | 391 | 564 | 54.37% |
| OXY240119C00065000 | 2022-06-28 1:31PM EDT | 65.00 | 14.40 | 13.50 | 14.05 | 0.00 | - | 1 | 522 | 54.60% |
| OXY240119C00067500 | 2022-06-29 12:33PM EDT | 67.50 | 12.78 | 12.75 | 13.25 | -0.87 | -6.37% | 2 | 793 | 54.56% |
| OXY240119C00070000 | 2022-06-29 3:07PM EDT | 70.00 | 12.35 | 12.05 | 12.35 | -1.20 | -8.86% | 32 | 2,189 | 54.28% |
| OXY240119C00072500 | 2022-06-29 2:31PM EDT | 72.50 | 11.57 | 11.35 | 11.80 | -0.68 | -5.55% | 5 | 107 | 54.44% |
| OXY240119C00075000 | 2022-06-29 12:33PM EDT | 75.00 | 10.76 | 10.70 | 11.15 | -0.50 | -4.44% | 2 | 1,765 | 54.38% |
| OXY240119C00077500 | 2022-06-29 12:33PM EDT | 77.50 | 10.16 | 10.15 | 10.45 | -1.84 | -15.33% | 3 | 7 | 54.27% |
| OXY240119C00080000 | 2022-06-28 11:42AM EDT | 80.00 | 10.75 | 9.55 | 10.05 | +0.50 | +4.88% | 1 | 3,416 | 54.47% |
| OXY240119C00085000 | 2022-06-29 12:33PM EDT | 85.00 | 8.55 | 8.55 | 8.85 | -0.74 | -7.97% | 3 | 1,548 | 54.18% |
| OXY240119C00090000 | 2022-06-29 3:53PM EDT | 90.00 | 7.75 | 7.65 | 8.00 | -1.00 | -11.43% | 22 | 1,899 | 54.26% |
| OXY240119C00095000 | 2022-06-28 1:29PM EDT | 95.00 | 7.35 | 6.80 | 7.45 | 0.00 | - | 14 | 331 | 54.60% |
| OXY240119C00100000 | 2022-06-29 3:47PM EDT | 100.00 | 6.30 | 6.15 | 6.40 | -0.35 | -5.26% | 47 | 881 | 54.07% |
Opções de vendapara19 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240119P00015000 | 2022-06-29 9:30AM EDT | 15.00 | 0.17 | 0.20 | 0.31 | -0.03 | -15.00% | 24 | 1,173 | 58.98% |
| OXY240119P00018000 | 2022-06-24 2:30PM EDT | 18.00 | 0.46 | 0.25 | 0.50 | 0.00 | - | 1 | 220 | 55.32% |
| OXY240119P00020000 | 2022-06-28 11:21AM EDT | 20.00 | 0.55 | 0.41 | 0.70 | 0.00 | - | 1 | 1,382 | 54.98% |
| OXY240119P00023000 | 2022-06-29 2:44PM EDT | 23.00 | 1.10 | 0.76 | 1.15 | +0.20 | +22.22% | 6 | 2,676 | 55.15% |
| OXY240119P00025000 | 2022-06-29 3:57PM EDT | 25.00 | 1.45 | 1.03 | 1.50 | +0.15 | +11.54% | 2 | 1,293 | 54.83% |
| OXY240119P00027000 | 2022-06-29 10:47AM EDT | 27.00 | 1.70 | 1.40 | 1.89 | +0.05 | +3.03% | 2 | 897 | 54.71% |
| OXY240119P00030000 | 2022-06-29 11:20AM EDT | 30.00 | 2.54 | 2.33 | 2.70 | +0.15 | +6.28% | 1 | 1,154 | 56.08% |
| OXY240119P00032000 | 2022-06-16 2:06PM EDT | 32.00 | 3.64 | 2.83 | 3.25 | 0.00 | - | 52 | 1,604 | 55.77% |
| OXY240119P00035000 | 2022-06-28 12:38PM EDT | 35.00 | 3.95 | 3.75 | 4.15 | +0.56 | +16.52% | 2 | 2,866 | 55.46% |
| OXY240119P00037000 | 2022-06-28 10:00AM EDT | 37.00 | 3.95 | 4.40 | 4.80 | 0.00 | - | 1 | 918 | 55.10% |
| OXY240119P00040000 | 2022-06-29 10:36AM EDT | 40.00 | 5.35 | 5.55 | 5.90 | +0.14 | +2.69% | 1 | 1,798 | 54.86% |
| OXY240119P00042000 | 2022-06-10 9:48AM EDT | 42.00 | 5.45 | 5.75 | 6.70 | 0.00 | - | 4 | 354 | 53.17% |
| OXY240119P00045000 | 2022-06-28 2:53PM EDT | 45.00 | 7.20 | 7.60 | 7.95 | 0.00 | - | 6 | 2,575 | 54.09% |
| OXY240119P00050000 | 2022-06-29 12:52PM EDT | 50.00 | 10.10 | 9.95 | 10.25 | +0.60 | +6.32% | 11 | 1,570 | 53.27% |
| OXY240119P00052500 | 2022-06-29 12:42PM EDT | 52.50 | 11.36 | 11.25 | 11.50 | +1.06 | +10.29% | 5 | 56 | 52.92% |
| OXY240119P00055000 | 2022-06-28 12:07PM EDT | 55.00 | 12.08 | 12.60 | 12.85 | 0.00 | - | 4 | 443 | 52.60% |
| OXY240119P00057500 | 2022-06-27 3:22PM EDT | 57.50 | 13.70 | 14.00 | 14.25 | 0.00 | - | 3 | 481 | 52.24% |
| OXY240119P00060000 | 2022-06-24 3:18PM EDT | 60.00 | 15.55 | 15.30 | 15.90 | 0.00 | - | 5 | 1,208 | 51.94% |
| OXY240119P00062500 | 2022-06-29 11:00AM EDT | 62.50 | 16.90 | 17.00 | 17.20 | -0.30 | -1.74% | 374 | 79 | 51.52% |
| OXY240119P00065000 | 2022-06-28 10:24AM EDT | 65.00 | 17.24 | 18.55 | 18.90 | 0.00 | - | 20 | 422 | 51.35% |
| OXY240119P00067500 | 2022-06-27 10:29AM EDT | 67.50 | 19.70 | 19.30 | 20.60 | 0.00 | - | 1 | 34 | 51.86% |
| OXY240119P00070000 | 2022-06-28 2:16PM EDT | 70.00 | 21.15 | 21.50 | 22.30 | 0.00 | - | 1 | 436 | 50.23% |
| OXY240119P00072500 | 2022-06-10 11:14AM EDT | 72.50 | 21.77 | 23.10 | 23.85 | 0.00 | - | 40 | 147 | 50.66% |
| OXY240119P00075000 | 2022-06-23 11:17AM EDT | 75.00 | 26.15 | 25.40 | 25.80 | 0.00 | - | 3 | 726 | 50.26% |
| OXY240119P00077500 | 2022-06-16 2:33PM EDT | 77.50 | 29.25 | 27.20 | 27.65 | 0.00 | - | 75 | 119 | 50.74% |
| OXY240119P00080000 | 2022-06-16 3:33PM EDT | 80.00 | 31.02 | 28.50 | 29.45 | 0.00 | - | 125 | 124 | 50.23% |
| OXY240119P00085000 | 2022-06-16 2:22PM EDT | 85.00 | 35.16 | 32.25 | 33.20 | 0.00 | - | 292 | 115 | 49.34% |
| OXY240119P00090000 | 2022-04-27 12:45PM EDT | 90.00 | 39.87 | 30.65 | 31.45 | 0.00 | - | 2 | 25 | 22.17% |
| OXY240119P00095000 | 2022-06-23 10:03AM EDT | 95.00 | 41.70 | 40.70 | 41.35 | 0.00 | - | - | 5 | 48.46% |
| OXY240119P00100000 | 2022-06-29 10:48AM EDT | 100.00 | 44.75 | 44.80 | 45.60 | -1.50 | -3.24% | 10 | 48 | 48.05% |
© 2022 Yahoo. Todos os direitos reservados.
