Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.683,78 -1.491,36 (-2,32%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517C00030000 | 2024-04-05 10:06AM EDT | 30.00 | 37.96 | 35.90 | 39.95 | 0.00 | - | 2 | 37 | 168.36% |
| OXY240517C00032500 | 2023-12-08 11:44AM EDT | 32.50 | 24.95 | 25.70 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| OXY240517C00035000 | 2023-12-01 11:15AM EDT | 35.00 | 24.90 | 24.90 | 25.70 | 0.00 | - | 13 | 13 | 0.00% |
| OXY240517C00037500 | 2024-03-25 10:50AM EDT | 37.50 | 27.45 | 28.50 | 31.80 | 0.00 | - | 2 | 13 | 212.21% |
| OXY240517C00040000 | 2024-04-24 2:06PM EDT | 40.00 | 27.70 | 25.60 | 30.00 | 0.00 | - | 1 | 16 | 86.72% |
| OXY240517C00042500 | 2024-04-05 3:32PM EDT | 42.50 | 26.88 | 24.05 | 26.85 | 0.00 | - | 10 | 12 | 105.27% |
| OXY240517C00045000 | 2024-03-13 11:23AM EDT | 45.00 | 17.54 | 25.35 | 26.75 | 0.00 | - | 1 | 5 | 211.72% |
| OXY240517C00047500 | 2024-04-08 1:40PM EDT | 47.50 | 21.70 | 18.60 | 22.60 | 0.00 | - | 41 | 84 | 94.43% |
| OXY240517C00050000 | 2024-04-26 3:07PM EDT | 50.00 | 18.15 | 16.90 | 20.15 | +0.30 | +1.68% | 1 | 214 | 102.73% |
| OXY240517C00052500 | 2024-04-24 9:37AM EDT | 52.50 | 15.03 | 14.15 | 17.60 | 0.00 | - | 1 | 395 | 84.47% |
| OXY240517C00055000 | 2024-04-26 10:57AM EDT | 55.00 | 12.56 | 11.70 | 14.25 | +0.56 | +4.67% | 1 | 1,055 | 55.08% |
| OXY240517C00057500 | 2024-04-26 12:18PM EDT | 57.50 | 10.40 | 8.45 | 11.95 | 0.00 | - | 2 | 3,114 | 88.72% |
| OXY240517C00060000 | 2024-04-26 3:47PM EDT | 60.00 | 8.10 | 8.00 | 8.15 | -0.20 | -2.41% | 20 | 6,225 | 42.58% |
| OXY240517C00062500 | 2024-04-26 3:14PM EDT | 62.50 | 5.92 | 5.65 | 5.80 | -0.02 | -0.34% | 27 | 8,941 | 35.89% |
| OXY240517C00065000 | 2024-04-26 3:53PM EDT | 65.00 | 3.60 | 3.25 | 3.70 | -0.15 | -4.00% | 66 | 8,774 | 31.69% |
| OXY240517C00067500 | 2024-04-26 3:34PM EDT | 67.50 | 2.01 | 1.97 | 2.02 | -0.08 | -3.83% | 455 | 6,549 | 29.00% |
| OXY240517C00070000 | 2024-04-26 3:55PM EDT | 70.00 | 0.91 | 0.90 | 0.93 | -0.06 | -6.19% | 629 | 14,213 | 27.76% |
| OXY240517C00072500 | 2024-04-26 2:51PM EDT | 72.50 | 0.37 | 0.36 | 0.39 | -0.04 | -9.76% | 97 | 5,654 | 27.98% |
| OXY240517C00075000 | 2024-04-26 2:11PM EDT | 75.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 227 | 6,699 | 29.40% |
| OXY240517C00077500 | 2024-04-26 12:59PM EDT | 77.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 3 | 485 | 31.93% |
| OXY240517C00080000 | 2024-04-26 12:43PM EDT | 80.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 4 | 2,957 | 35.35% |
| OXY240517C00085000 | 2024-04-26 2:48PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 212 | 1,158 | 41.41% |
| OXY240517C00090000 | 2024-04-19 10:57AM EDT | 90.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 281 | 51.17% |
| OXY240517C00095000 | 2024-04-24 2:15PM EDT | 95.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 161 | 64.65% |
| OXY240517C00100000 | 2024-04-19 1:12PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 349 | 63.28% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517P00030000 | 2024-03-22 3:34PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1,600 | 1,605 | 153.13% |
| OXY240517P00032500 | 2024-03-22 1:31PM EDT | 32.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 275 | 279 | 133.59% |
| OXY240517P00035000 | 2024-03-22 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 200 | 343 | 121.09% |
| OXY240517P00037500 | 2024-03-22 12:38PM EDT | 37.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 975 | 1,424 | 109.38% |
| OXY240517P00040000 | 2024-04-23 9:56AM EDT | 40.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 805 | 99.61% |
| OXY240517P00042500 | 2024-04-23 9:56AM EDT | 42.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 164 | 89.45% |
| OXY240517P00045000 | 2024-04-23 10:58AM EDT | 45.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 2 | 1,118 | 81.25% |
| OXY240517P00047500 | 2024-04-19 9:52AM EDT | 47.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 3,721 | 71.09% |
| OXY240517P00050000 | 2024-04-19 11:51AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 504 | 3,900 | 50.78% |
| OXY240517P00052500 | 2024-04-26 2:52PM EDT | 52.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 31 | 6,108 | 49.61% |
| OXY240517P00055000 | 2024-04-26 11:03AM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 11 | 4,864 | 42.97% |
| OXY240517P00057500 | 2024-04-26 3:24PM EDT | 57.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 11 | 16,368 | 37.11% |
| OXY240517P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 86 | 14,035 | 32.23% |
| OXY240517P00062500 | 2024-04-26 2:29PM EDT | 62.50 | 0.24 | 0.25 | 0.27 | -0.01 | -4.00% | 41 | 6,677 | 28.91% |
| OXY240517P00065000 | 2024-04-26 3:47PM EDT | 65.00 | 0.64 | 0.64 | 0.67 | 0.00 | - | 103 | 13,188 | 26.98% |
| OXY240517P00067500 | 2024-04-26 2:20PM EDT | 67.50 | 1.42 | 1.49 | 1.53 | -0.02 | -1.39% | 90 | 3,005 | 25.76% |
| OXY240517P00070000 | 2024-04-26 2:57PM EDT | 70.00 | 2.81 | 2.91 | 2.98 | -0.34 | -10.79% | 1 | 2,379 | 24.83% |
| OXY240517P00072500 | 2024-04-16 10:43AM EDT | 72.50 | 6.85 | 4.85 | 6.05 | 0.00 | - | 2 | 51 | 46.88% |
| OXY240517P00075000 | 2024-04-26 12:49PM EDT | 75.00 | 7.37 | 5.25 | 9.35 | -0.78 | -9.57% | 2 | 1,558 | 72.17% |
| OXY240517P00077500 | 2024-04-23 9:45AM EDT | 77.50 | 10.95 | 7.65 | 10.15 | 0.00 | - | 28 | 3 | 45.85% |
| OXY240517P00080000 | 2024-04-17 1:57PM EDT | 80.00 | 13.85 | 10.00 | 13.65 | 0.00 | - | 47 | 0 | 78.32% |
| OXY240517P00085000 | 2023-11-02 2:47PM EDT | 85.00 | 22.15 | 25.80 | 26.75 | 0.00 | - | - | 0 | 225.73% |
| OXY240517P00095000 | 2024-04-12 12:06PM EDT | 95.00 | 24.55 | 25.00 | 29.50 | 0.00 | - | 5 | 0 | 58.59% |
© 2024 Yahoo. Todos os direitos reservados.