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
59,07 -0,03 (-0,05%)
Pós-fechamento: 05:37PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240119C000150002022-06-29 10:07AM EDT15.0046.5543.8544.60+0.50+1.09%118252.34%
OXY240119C000180002022-06-23 2:39PM EDT18.0037.7540.9041.950.00-26453.71%
OXY240119C000200002022-06-28 3:50PM EDT20.0041.8039.1039.500.00-75,61151.32%
OXY240119C000230002022-06-29 2:40PM EDT23.0036.8036.4036.85-3.28-8.18%1134,79551.90%
OXY240119C000250002022-06-28 3:24PM EDT25.0037.2734.7036.050.00-24,41954.91%
OXY240119C000270002022-06-22 1:15PM EDT27.0030.7033.1034.250.00-55,54453.96%
OXY240119C000300002022-06-29 1:46PM EDT30.0031.4230.9031.55-0.98-3.02%32,18452.81%
OXY240119C000320002022-06-29 9:35AM EDT32.0031.8529.5030.25+1.80+5.99%13,21153.80%
OXY240119C000350002022-06-24 9:30AM EDT35.0025.6027.5028.400.00-272054.80%
OXY240119C000370002022-06-28 10:03AM EDT37.0028.9326.2526.800.00-146454.05%
OXY240119C000400002022-06-29 3:58PM EDT40.0024.7024.4524.95+3.10+14.35%11,51954.19%
OXY240119C000420002022-06-24 11:10AM EDT42.0023.6723.2524.050.00-320654.72%
OXY240119C000450002022-06-28 12:46PM EDT45.0023.4521.6022.400.00-556554.61%
OXY240119C000475002022-06-23 12:15PM EDT47.5017.6620.4021.050.00--254.59%
OXY240119C000500002022-06-29 9:44AM EDT50.0021.2019.3519.60-0.45-2.08%11,04254.35%
OXY240119C000525002022-06-29 10:21AM EDT52.5019.5018.2518.50+0.50+2.63%219254.43%
OXY240119C000550002022-06-29 3:09PM EDT55.0017.5017.2018.75-1.63-8.52%321,78856.89%
OXY240119C000575002022-06-29 3:43PM EDT57.5016.3016.2017.80-1.85-10.19%1468256.86%
OXY240119C000600002022-06-29 2:28PM EDT60.0015.5515.2515.55-0.95-5.76%112,09554.39%
OXY240119C000625002022-06-29 2:31PM EDT62.5014.5914.4014.65+0.19+1.32%39156454.37%
OXY240119C000650002022-06-28 1:31PM EDT65.0014.4013.5014.050.00-152254.60%
OXY240119C000675002022-06-29 12:33PM EDT67.5012.7812.7513.25-0.87-6.37%279354.56%
OXY240119C000700002022-06-29 3:07PM EDT70.0012.3512.0512.35-1.20-8.86%322,18954.28%
OXY240119C000725002022-06-29 2:31PM EDT72.5011.5711.3511.80-0.68-5.55%510754.44%
OXY240119C000750002022-06-29 12:33PM EDT75.0010.7610.7011.15-0.50-4.44%21,76554.38%
OXY240119C000775002022-06-29 12:33PM EDT77.5010.1610.1510.45-1.84-15.33%3754.27%
OXY240119C000800002022-06-28 11:42AM EDT80.0010.759.5510.05+0.50+4.88%13,41654.47%
OXY240119C000850002022-06-29 12:33PM EDT85.008.558.558.85-0.74-7.97%31,54854.18%
OXY240119C000900002022-06-29 3:53PM EDT90.007.757.658.00-1.00-11.43%221,89954.26%
OXY240119C000950002022-06-28 1:29PM EDT95.007.356.807.450.00-1433154.60%
OXY240119C001000002022-06-29 3:47PM EDT100.006.306.156.40-0.35-5.26%4788154.07%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240119P000150002022-06-29 9:30AM EDT15.000.170.200.31-0.03-15.00%241,17358.98%
OXY240119P000180002022-06-24 2:30PM EDT18.000.460.250.500.00-122055.32%
OXY240119P000200002022-06-28 11:21AM EDT20.000.550.410.700.00-11,38254.98%
OXY240119P000230002022-06-29 2:44PM EDT23.001.100.761.15+0.20+22.22%62,67655.15%
OXY240119P000250002022-06-29 3:57PM EDT25.001.451.031.50+0.15+11.54%21,29354.83%
OXY240119P000270002022-06-29 10:47AM EDT27.001.701.401.89+0.05+3.03%289754.71%
OXY240119P000300002022-06-29 11:20AM EDT30.002.542.332.70+0.15+6.28%11,15456.08%
OXY240119P000320002022-06-16 2:06PM EDT32.003.642.833.250.00-521,60455.77%
OXY240119P000350002022-06-28 12:38PM EDT35.003.953.754.15+0.56+16.52%22,86655.46%
OXY240119P000370002022-06-28 10:00AM EDT37.003.954.404.800.00-191855.10%
OXY240119P000400002022-06-29 10:36AM EDT40.005.355.555.90+0.14+2.69%11,79854.86%
OXY240119P000420002022-06-10 9:48AM EDT42.005.455.756.700.00-435453.17%
OXY240119P000450002022-06-28 2:53PM EDT45.007.207.607.950.00-62,57554.09%
OXY240119P000500002022-06-29 12:52PM EDT50.0010.109.9510.25+0.60+6.32%111,57053.27%
OXY240119P000525002022-06-29 12:42PM EDT52.5011.3611.2511.50+1.06+10.29%55652.92%
OXY240119P000550002022-06-28 12:07PM EDT55.0012.0812.6012.850.00-444352.60%
OXY240119P000575002022-06-27 3:22PM EDT57.5013.7014.0014.250.00-348152.24%
OXY240119P000600002022-06-24 3:18PM EDT60.0015.5515.3015.900.00-51,20851.94%
OXY240119P000625002022-06-29 11:00AM EDT62.5016.9017.0017.20-0.30-1.74%3747951.52%
OXY240119P000650002022-06-28 10:24AM EDT65.0017.2418.5518.900.00-2042251.35%
OXY240119P000675002022-06-27 10:29AM EDT67.5019.7019.3020.600.00-13451.86%
OXY240119P000700002022-06-28 2:16PM EDT70.0021.1521.5022.300.00-143650.23%
OXY240119P000725002022-06-10 11:14AM EDT72.5021.7723.1023.850.00-4014750.66%
OXY240119P000750002022-06-23 11:17AM EDT75.0026.1525.4025.800.00-372650.26%
OXY240119P000775002022-06-16 2:33PM EDT77.5029.2527.2027.650.00-7511950.74%
OXY240119P000800002022-06-16 3:33PM EDT80.0031.0228.5029.450.00-12512450.23%
OXY240119P000850002022-06-16 2:22PM EDT85.0035.1632.2533.200.00-29211549.34%
OXY240119P000900002022-04-27 12:45PM EDT90.0039.8730.6531.450.00-22522.17%
OXY240119P000950002022-06-23 10:03AM EDT95.0041.7040.7041.350.00--548.46%
OXY240119P001000002022-06-29 10:48AM EDT100.0044.7544.8045.60-1.50-3.24%104848.05%