Mercado abrirá em 9 h 57 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,38 +0,38 (+0,48%) OURO
2.329,80 +18,80 (+0,81%) Bitcoin USD
57.476,29 -2.395,53 (-4,00%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00040000 | 2024-04-05 1:51PM EDT | 40.00 | 29.25 | 23.15 | 25.80 | 0.00 | - | 2 | 2 | 125.00% |
| OXY240510C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 13.36 | 7.70 | 10.95 | 0.00 | - | 1 | 3 | 129.39% |
| OXY240510C00056000 | 2024-05-01 11:38AM EDT | 56.00 | 8.35 | 6.70 | 9.85 | -2.90 | -25.78% | 1 | 5 | 116.75% |
| OXY240510C00057000 | 2024-04-08 10:33AM EDT | 57.00 | 12.00 | 5.65 | 8.00 | 0.00 | - | 4 | 4 | 75.10% |
| OXY240510C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 4.72 | 3.60 | 5.00 | -2.83 | -37.48% | 2 | 119 | 52.64% |
| OXY240510C00061000 | 2024-04-29 3:53PM EDT | 61.00 | 7.50 | 2.92 | 4.25 | 0.00 | - | 22 | 31 | 53.13% |
| OXY240510C00062000 | 2024-05-01 3:55PM EDT | 62.00 | 3.10 | 3.00 | 3.15 | -1.86 | -37.50% | 33 | 92 | 41.50% |
| OXY240510C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 2.36 | 2.31 | 2.35 | -1.61 | -40.55% | 27 | 217 | 37.99% |
| OXY240510C00064000 | 2024-05-01 3:05PM EDT | 64.00 | 1.67 | 1.70 | 1.77 | -2.23 | -57.18% | 302 | 288 | 38.14% |
| OXY240510C00065000 | 2024-05-01 3:50PM EDT | 65.00 | 1.20 | 1.20 | 1.26 | -1.15 | -48.94% | 698 | 396 | 37.45% |
| OXY240510C00066000 | 2024-05-01 3:56PM EDT | 66.00 | 0.81 | 0.81 | 0.87 | -0.94 | -53.71% | 476 | 781 | 37.21% |
| OXY240510C00067000 | 2024-05-01 3:37PM EDT | 67.00 | 0.50 | 0.52 | 0.56 | -0.78 | -60.94% | 364 | 835 | 36.52% |
| OXY240510C00068000 | 2024-05-01 3:41PM EDT | 68.00 | 0.31 | 0.31 | 0.36 | -0.57 | -64.77% | 410 | 1,144 | 36.62% |
| OXY240510C00069000 | 2024-05-01 3:43PM EDT | 69.00 | 0.19 | 0.19 | 0.23 | -0.40 | -67.80% | 90 | 1,014 | 37.01% |
| OXY240510C00070000 | 2024-05-01 3:11PM EDT | 70.00 | 0.13 | 0.12 | 0.14 | -0.28 | -68.29% | 159 | 1,149 | 37.21% |
| OXY240510C00071000 | 2024-05-01 2:41PM EDT | 71.00 | 0.08 | 0.07 | 0.09 | -0.15 | -65.22% | 33 | 875 | 38.09% |
| OXY240510C00072000 | 2024-05-01 3:53PM EDT | 72.00 | 0.05 | 0.04 | 0.06 | -0.13 | -72.22% | 47 | 406 | 39.26% |
| OXY240510C00073000 | 2024-05-01 3:51PM EDT | 73.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 460 | 463 | 40.23% |
| OXY240510C00074000 | 2024-05-01 10:23AM EDT | 74.00 | 0.05 | 0.01 | 0.03 | -0.03 | -37.50% | 1 | 54 | 42.19% |
| OXY240510C00075000 | 2024-05-01 12:19PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 17 | 1,471 | 42.97% |
| OXY240510C00076000 | 2024-04-30 3:58PM EDT | 76.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 56.25% |
| OXY240510C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 175 | 59.96% |
| OXY240510C00078000 | 2024-04-17 12:13PM EDT | 78.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 62.70% |
| OXY240510C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 3 | 23 | 66.02% |
| OXY240510C00080000 | 2024-04-29 12:54PM EDT | 80.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 222 | 69.53% |
| OXY240510C00081000 | 2024-04-29 11:07AM EDT | 81.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 8 | 72.66% |
| OXY240510C00085000 | 2024-04-25 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 84.38% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00040000 | 2024-04-19 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 106.25% |
| OXY240510P00052000 | 2024-04-17 11:40AM EDT | 52.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 1 | 71.48% |
| OXY240510P00053000 | 2024-04-30 1:54PM EDT | 53.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 20 | 23 | 66.02% |
| OXY240510P00054000 | 2024-05-01 12:03PM EDT | 54.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 12 | 22 | 50.00% |
| OXY240510P00055000 | 2024-05-01 10:50AM EDT | 55.00 | 0.04 | 0.00 | 0.15 | +0.02 | +100.00% | 4 | 10 | 56.25% |
| OXY240510P00056000 | 2024-04-25 12:01PM EDT | 56.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 54.69% |
| OXY240510P00057000 | 2024-05-01 11:11AM EDT | 57.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 9 | 12 | 42.19% |
| OXY240510P00058000 | 2024-05-01 11:30AM EDT | 58.00 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 4 | 21 | 40.63% |
| OXY240510P00059000 | 2024-05-01 1:19PM EDT | 59.00 | 0.14 | 0.09 | 0.12 | +0.10 | +250.00% | 23 | 542 | 38.57% |
| OXY240510P00060000 | 2024-05-01 2:31PM EDT | 60.00 | 0.23 | 0.15 | 0.19 | +0.15 | +187.50% | 133 | 387 | 37.01% |
| OXY240510P00061000 | 2024-05-01 2:37PM EDT | 61.00 | 0.30 | 0.28 | 0.32 | +0.19 | +172.73% | 137 | 77 | 36.38% |
| OXY240510P00062000 | 2024-05-01 3:54PM EDT | 62.00 | 0.50 | 0.47 | 0.51 | +0.30 | +150.00% | 587 | 488 | 35.60% |
| OXY240510P00063000 | 2024-05-01 3:00PM EDT | 63.00 | 0.72 | 0.76 | 0.80 | +0.35 | +94.59% | 130 | 803 | 35.25% |
| OXY240510P00064000 | 2024-05-01 3:31PM EDT | 64.00 | 1.12 | 1.14 | 1.19 | +0.47 | +72.31% | 128 | 1,688 | 34.91% |
| OXY240510P00065000 | 2024-05-01 3:48PM EDT | 65.00 | 1.78 | 1.62 | 1.70 | +0.87 | +95.60% | 254 | 1,026 | 34.72% |
| OXY240510P00066000 | 2024-05-01 3:23PM EDT | 66.00 | 2.32 | 2.23 | 2.31 | +0.97 | +71.85% | 95 | 1,329 | 34.28% |
| OXY240510P00067000 | 2024-05-01 3:49PM EDT | 67.00 | 3.20 | 2.91 | 3.05 | +1.30 | +68.42% | 98 | 680 | 34.67% |
| OXY240510P00068000 | 2024-05-01 2:38PM EDT | 68.00 | 4.05 | 2.92 | 4.85 | +2.04 | +101.49% | 65 | 990 | 65.43% |
| OXY240510P00069000 | 2024-05-01 10:44AM EDT | 69.00 | 4.35 | 3.90 | 5.70 | +1.51 | +53.17% | 3 | 437 | 68.70% |
| OXY240510P00070000 | 2024-05-01 9:30AM EDT | 70.00 | 4.42 | 4.75 | 6.70 | +1.94 | +78.23% | 150 | 64 | 75.73% |
| OXY240510P00071000 | 2024-04-24 12:22PM EDT | 71.00 | 4.00 | 5.25 | 7.70 | 0.00 | - | 4 | 63 | 82.37% |
| OXY240510P00072000 | 2024-04-30 9:55AM EDT | 72.00 | 4.50 | 6.45 | 8.00 | 0.00 | - | 20 | 40 | 63.28% |
| OXY240510P00073000 | 2024-05-01 3:40PM EDT | 73.00 | 8.45 | 7.30 | 9.75 | +2.07 | +32.45% | 4,117 | 7,124 | 96.53% |
| OXY240510P00074000 | 2024-04-30 9:45AM EDT | 74.00 | 6.06 | 7.65 | 10.15 | 0.00 | - | 1 | 0 | 80.27% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 75.00 | 8.36 | 8.65 | 11.80 | 0.00 | - | - | 0 | 109.86% |
| OXY240510P00076000 | 2024-04-16 2:24PM EDT | 76.00 | 9.36 | 9.70 | 12.75 | 0.00 | - | 2 | 0 | 113.72% |
| OXY240510P00077000 | 2024-04-15 9:36AM EDT | 77.00 | 8.05 | 11.35 | 13.70 | 0.00 | - | - | 0 | 117.29% |
© 2024 Yahoo. Todos os direitos reservados.