Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
61,36+0,75 (+1,24%)
No fechamento: 04:00PM EST
61,29 -0,07 (-0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240315C000300002024-02-16 3:49PM EST30.0030.6430.1032.650.00-537143.75%
OXY240315C000325002024-02-15 11:51AM EST32.5027.1027.6030.150.00-712128.13%
OXY240315C000350002024-01-19 1:36PM EST35.0021.2824.4526.750.00-17187.50%
OXY240315C000375002023-11-17 12:17PM EST37.5024.1021.3521.800.00-120.00%
OXY240315C000400002024-02-29 2:48PM EST40.0020.4421.0521.700.00-13189.06%
OXY240315C000425002024-02-16 11:01AM EST42.5018.0417.8519.200.00-2187127.73%
OXY240315C000450002024-02-26 11:56AM EST45.0016.2616.0516.70+0.70+4.50%327067.19%
OXY240315C000475002024-02-16 9:54AM EST47.5013.0012.8514.900.00-118756.25%
OXY240315C000490002024-02-20 3:58PM EST49.0010.7211.3013.500.00--157.03%
OXY240315C000500002024-03-01 1:56PM EST50.0011.2710.3512.30+0.61+5.72%4817108.40%
OXY240315C000525002024-03-01 10:48AM EST52.509.007.859.50+0.95+11.80%831678.81%
OXY240315C000550002024-03-01 3:21PM EST55.006.436.006.65+0.91+16.49%1361,93947.95%
OXY240315C000560002024-02-27 11:07AM EST56.004.505.105.700.00-23744.24%
OXY240315C000570002024-02-29 11:35AM EST57.003.804.354.700.00-16238.18%
OXY240315C000575002024-03-01 3:58PM EST57.503.903.854.00+0.55+16.42%6507,85226.76%
OXY240315C000580002024-03-01 3:12PM EST58.003.503.403.50+0.66+23.24%7318224.02%
OXY240315C000590002024-03-01 3:36PM EST59.002.592.452.58+0.59+29.50%6158821.58%
OXY240315C000600002024-03-01 3:59PM EST60.001.751.711.80+0.37+26.81%1,78613,54721.29%
OXY240315C000610002024-03-01 3:55PM EST61.001.131.101.16+0.31+37.80%10,5702,64421.05%
OXY240315C000620002024-03-01 3:59PM EST62.000.680.670.70+0.18+36.00%6771,25921.24%
OXY240315C000625002024-03-01 3:59PM EST62.500.510.500.53+0.17+50.00%1,1677,86821.39%
OXY240315C000630002024-03-01 3:53PM EST63.000.380.370.40+0.13+52.00%85574121.73%
OXY240315C000640002024-03-01 3:51PM EST64.000.210.200.22+0.08+61.54%63058922.32%
OXY240315C000650002024-03-01 3:58PM EST65.000.120.120.13+0.03+33.33%13,14116,96523.63%
OXY240315C000660002024-03-01 1:29PM EST66.000.080.070.08+0.01+14.29%164125.00%
OXY240315C000670002024-03-01 12:31PM EST67.000.060.050.06+0.02+50.00%163127.34%
OXY240315C000675002024-03-01 2:55PM EST67.500.050.040.05+0.01+25.00%644,67128.13%
OXY240315C000680002024-03-01 1:43PM EST68.000.040.040.05-0.01-20.00%221429.88%
OXY240315C000690002024-03-01 1:36PM EST69.000.030.030.04+0.01+50.00%119732.03%
OXY240315C000700002024-03-01 3:49PM EST70.000.030.020.030.00-254,36033.99%
OXY240315C000710002024-03-01 1:36PM EST71.000.020.020.030.00-1836.72%
OXY240315C000725002024-03-01 3:58PM EST72.500.020.010.02+0.01+100.00%719,84739.06%
OXY240315C000730002024-02-27 11:56AM EST73.000.020.010.020.00-111640.63%
OXY240315C000750002024-02-28 3:53PM EST75.000.010.000.050.00-52,30851.95%
OXY240315C000800002024-02-20 9:30AM EST80.000.020.000.100.00-152465.63%
OXY240315C000850002024-02-21 12:30PM EST85.000.010.000.020.00-821564.06%
OXY240315C000900002024-01-31 1:53PM EST90.000.050.000.000.00-13250.00%
OXY240315C000950002024-02-02 12:16PM EST95.000.020.000.030.00-19487.50%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240315P000300002024-02-15 11:12AM EST30.000.030.000.040.00-14148.44%
OXY240315P000325002024-02-15 11:51AM EST32.500.010.000.040.00-45132.81%
OXY240315P000350002024-02-09 12:49PM EST35.000.020.000.020.00-227109.38%
OXY240315P000375002024-02-15 11:08AM EST37.500.030.000.050.00-119107.81%
OXY240315P000400002024-01-22 11:11AM EST40.000.020.000.080.00-20658100.78%
OXY240315P000425002024-02-22 9:56AM EST42.500.030.000.030.00-49,11378.13%
OXY240315P000450002024-02-29 9:41AM EST45.000.020.000.170.00-31,93684.96%
OXY240315P000475002024-02-27 9:30AM EST47.500.040.000.170.00-12,40772.07%
OXY240315P000480002024-02-20 2:45PM EST48.000.020.000.170.00--169.53%
OXY240315P000500002024-03-01 12:20PM EST50.000.010.010.07-0.01-50.00%484,00852.73%
OXY240315P000510002024-02-21 1:29PM EST51.000.040.000.070.00--1,00052.93%
OXY240315P000520002024-02-28 10:39AM EST52.000.020.000.180.00-517850.59%
OXY240315P000525002024-03-01 2:05PM EST52.500.010.010.02-0.02-66.67%2314,04737.50%
OXY240315P000530002024-03-01 12:12PM EST53.000.020.010.020.00-11235.55%
OXY240315P000540002024-03-01 10:02AM EST54.000.030.020.03-0.01-25.00%215133.59%
OXY240315P000550002024-03-01 3:18PM EST55.000.040.030.040.00-35611,99930.86%
OXY240315P000560002024-03-01 3:00PM EST56.000.050.040.05-0.02-28.57%8950227.74%
OXY240315P000570002024-03-01 2:30PM EST57.000.080.070.08-0.04-33.33%12364825.68%
OXY240315P000575002024-03-01 3:10PM EST57.500.090.090.10-0.08-47.06%83320,17524.51%
OXY240315P000580002024-03-01 3:00PM EST58.000.130.120.13-0.09-40.91%581,01923.54%
OXY240315P000590002024-03-01 2:47PM EST59.000.240.230.25-0.17-41.46%2411,04322.66%
OXY240315P000600002024-03-01 3:57PM EST60.000.470.470.49-0.29-38.16%5437,23922.56%
OXY240315P000610002024-03-01 3:58PM EST61.000.880.850.89-0.52-37.14%93168523.02%
OXY240315P000620002024-03-01 11:41AM EST62.001.431.381.46-0.67-31.90%902723.93%
OXY240315P000625002024-03-01 2:58PM EST62.501.681.731.80-0.76-31.15%302,38824.46%
OXY240315P000630002024-03-01 1:55PM EST63.002.222.102.21-0.68-23.45%17126.03%
OXY240315P000640002024-02-23 9:30AM EST64.004.102.933.050.00-1828.32%
OXY240315P000650002024-03-01 1:54PM EST65.003.953.853.95-0.55-12.22%52,71530.76%
OXY240315P000670002024-02-23 10:10AM EST67.007.295.506.700.00-717164.16%
OXY240315P000675002024-02-29 10:30AM EST67.507.306.007.350.00-10035751.37%
OXY240315P000690002024-02-28 9:58AM EST69.008.106.808.850.00-293079.54%
OXY240315P000700002024-01-30 2:48PM EST70.0011.248.4010.600.00-2074.41%
OXY240315P000725002023-12-12 12:07PM EST72.5017.0514.0514.900.00--0152.69%
OXY240315P000750002024-01-02 3:37PM EST75.0014.9017.5517.850.00-60183.45%
OXY240315P000800002024-02-20 3:38PM EST80.0020.8017.7519.100.00-181899.12%
OXY240315P000950002024-02-01 1:13PM EST95.0037.8033.4035.050.00--0150.98%