Mercado abrirá em 7 h 45 min

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
60,61+0,35 (+0,58%)
No fechamento: 04:00PM EST
60,60 -0,01 (-0,02%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240517C000300002024-01-26 10:39AM EST30.0028.7028.6532.200.00-337132.81%
OXY240517C000325002023-12-08 10:44AM EST32.5024.9525.7027.750.00-240.00%
OXY240517C000350002023-12-01 10:15AM EST35.0024.9024.9025.700.00-131357.81%
OXY240517C000375002023-12-14 10:08AM EST37.5022.5021.0021.350.00-1130.00%
OXY240517C000400002024-02-26 11:30AM EST40.0020.7919.6522.050.00-11653.81%
OXY240517C000425002023-12-22 3:56PM EST42.5019.2515.2515.800.00-1210.00%
OXY240517C000450002024-02-23 12:34PM EST45.0015.4015.0017.150.00-1468.65%
OXY240517C000475002024-02-27 3:56PM EST47.5013.6912.4014.950.00-54764.31%
OXY240517C000500002024-02-15 10:47AM EST50.009.8511.1511.350.00-1622439.26%
OXY240517C000525002024-02-29 10:41AM EST52.508.458.909.05-0.42-4.74%439735.06%
OXY240517C000550002024-02-29 11:00AM EST55.006.806.756.90+0.20+3.03%371,06531.74%
OXY240517C000575002024-02-29 9:51AM EST57.504.824.854.95-0.28-5.49%103,38028.98%
OXY240517C000600002024-02-29 2:35PM EST60.003.253.253.350.00-837,35327.30%
OXY240517C000625002024-02-29 3:59PM EST62.502.132.082.10+0.08+3.90%406,59425.99%
OXY240517C000650002024-02-29 3:52PM EST65.001.251.231.27+0.04+3.31%1397,10525.59%
OXY240517C000675002024-02-29 3:42PM EST67.500.710.680.72+0.02+2.90%621,24025.27%
OXY240517C000700002024-02-29 1:44PM EST70.000.370.370.40-0.01-2.63%1331,55825.29%
OXY240517C000725002024-02-28 11:30AM EST72.500.220.210.230.00-83,09825.78%
OXY240517C000750002024-02-29 2:49PM EST75.000.140.130.150.00-1131926.95%
OXY240517C000800002024-02-28 9:35AM EST80.000.080.060.070.00-12,61729.30%
OXY240517C000850002024-02-27 11:06AM EST85.000.050.040.050.00-199633.01%
OXY240517C000900002024-02-27 3:00PM EST90.000.050.010.110.00-329041.99%
OXY240517C000950002024-02-27 1:05PM EST95.000.050.010.090.00-122245.31%
OXY240517C001000002024-02-12 2:02PM EST100.000.050.010.160.00-25158253.91%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240517P000300002024-02-21 12:30PM EST30.000.040.000.150.00-2570.31%
OXY240517P000325002023-11-21 11:07AM EST32.500.030.010.070.00-4457.81%
OXY240517P000350002024-02-05 10:56AM EST35.000.030.000.160.00-12222356.84%
OXY240517P000375002024-02-14 10:16AM EST37.500.030.000.160.00-10846650.39%
OXY240517P000400002024-02-26 12:05PM EST40.000.050.000.170.00-579950.39%
OXY240517P000425002024-02-26 1:51PM EST42.500.050.030.040.00-1016734.96%
OXY240517P000450002024-02-27 3:09PM EST45.000.070.060.070.00-81,13132.52%
OXY240517P000475002024-02-26 9:50AM EST47.500.150.110.120.00-12,46730.08%
OXY240517P000500002024-02-29 2:56PM EST50.000.220.200.22-0.01-4.35%523,45728.13%
OXY240517P000525002024-02-29 2:39PM EST52.500.400.380.40-0.02-4.76%106,15226.32%
OXY240517P000550002024-02-29 2:26PM EST55.000.750.700.730.00-83,81824.78%
OXY240517P000575002024-02-29 2:26PM EST57.501.281.291.32-0.14-9.86%9814,48623.73%
OXY240517P000600002024-02-29 3:59PM EST60.002.202.212.24-0.13-5.58%15111,13422.80%
OXY240517P000625002024-02-29 3:34PM EST62.503.553.453.55-0.05-1.39%301,60321.97%
OXY240517P000650002024-02-28 3:47PM EST65.005.455.105.250.00-288621.24%
OXY240517P000675002024-02-02 12:49PM EST67.5010.557.157.600.00-326625.15%
OXY240517P000700002023-12-20 1:05PM EST70.009.7513.2513.950.00-302067.22%
OXY240517P000725002023-12-18 1:46PM EST72.5013.2515.6516.250.00-1071.81%
OXY240517P000750002023-12-21 10:19AM EST75.0014.9018.4019.300.00-21081.25%
OXY240517P000800002023-11-09 1:01PM EST80.0018.9522.9524.050.00-1087.89%
OXY240517P000850002023-11-02 1:47PM EST85.0022.1525.8026.750.00--071.66%