Mercado abrirá em 9 h 13 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
79,42 +0,42 (+0,53%) OURO
2.329,10 +18,10 (+0,78%) Bitcoin USD
57.389,61 -2.671,57 (-4,45%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524C00055000 | 2024-04-19 2:57PM EDT | 55.00 | 12.07 | 8.45 | 11.75 | 0.00 | - | 3 | 3 | 59.28% |
| OXY240524C00059000 | 2024-04-18 9:44AM EDT | 59.00 | 7.51 | 5.75 | 7.95 | 0.00 | - | - | 5 | 56.10% |
| OXY240524C00060000 | 2024-04-23 2:08PM EDT | 60.00 | 7.92 | 4.80 | 6.75 | 0.00 | - | 1 | 18 | 66.70% |
| OXY240524C00061000 | 2024-04-24 10:52AM EDT | 61.00 | 6.95 | 4.00 | 5.60 | 0.00 | - | 23 | 27 | 57.62% |
| OXY240524C00062000 | 2024-04-26 2:44PM EDT | 62.00 | 6.52 | 3.40 | 3.60 | 0.00 | - | 2 | 8 | 34.08% |
| OXY240524C00063000 | 2024-05-01 3:52PM EDT | 63.00 | 2.83 | 2.56 | 2.97 | -1.89 | -40.04% | 29 | 20 | 33.99% |
| OXY240524C00064000 | 2024-05-01 3:52PM EDT | 64.00 | 2.23 | 2.11 | 2.29 | -1.95 | -46.65% | 3 | 12 | 31.98% |
| OXY240524C00065000 | 2024-05-01 3:43PM EDT | 65.00 | 1.59 | 1.70 | 1.76 | -1.61 | -50.31% | 38 | 57 | 31.20% |
| OXY240524C00066000 | 2024-05-01 3:28PM EDT | 66.00 | 1.21 | 1.14 | 1.33 | -2.24 | -64.93% | 12 | 66 | 30.79% |
| OXY240524C00067000 | 2024-05-01 3:20PM EDT | 67.00 | 0.87 | 0.53 | 0.98 | -0.96 | -52.46% | 232 | 122 | 30.42% |
| OXY240524C00068000 | 2024-05-01 3:07PM EDT | 68.00 | 0.63 | 0.55 | 0.70 | -0.71 | -52.99% | 31 | 133 | 30.03% |
| OXY240524C00069000 | 2024-05-01 3:35PM EDT | 69.00 | 0.43 | 0.43 | 0.51 | -0.77 | -64.17% | 186 | 300 | 30.25% |
| OXY240524C00070000 | 2024-05-01 2:39PM EDT | 70.00 | 0.32 | 0.31 | 0.38 | -0.34 | -51.52% | 67 | 811 | 30.81% |
| OXY240524C00071000 | 2024-04-30 12:30PM EDT | 71.00 | 0.58 | 0.06 | 0.34 | 0.00 | - | 3 | 95 | 33.15% |
| OXY240524C00072000 | 2024-05-01 2:44PM EDT | 72.00 | 0.18 | 0.05 | 0.32 | -0.19 | -51.35% | 14 | 459 | 35.74% |
| OXY240524C00073000 | 2024-05-01 2:31PM EDT | 73.00 | 0.11 | 0.01 | 0.15 | -0.27 | -71.05% | 8 | 120 | 32.32% |
| OXY240524C00074000 | 2024-04-29 11:23AM EDT | 74.00 | 0.15 | 0.00 | 0.23 | -0.15 | -50.00% | 4 | 61 | 38.57% |
| OXY240524C00075000 | 2024-04-29 1:53PM EDT | 75.00 | 0.07 | 0.00 | 0.11 | -0.18 | -72.00% | 1 | 135 | 35.35% |
| OXY240524C00076000 | 2024-05-01 3:09PM EDT | 76.00 | 0.06 | 0.00 | 0.20 | -0.10 | -62.50% | 10 | 14 | 42.68% |
| OXY240524C00077000 | 2024-04-22 1:17PM EDT | 77.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 20 | 29 | 43.65% |
| OXY240524C00078000 | 2024-05-01 9:30AM EDT | 78.00 | 0.06 | 0.02 | 0.26 | -0.49 | -89.09% | 4 | 4 | 50.49% |
| OXY240524C00080000 | 2024-04-19 9:49AM EDT | 80.00 | 0.21 | 0.03 | 0.17 | 0.00 | - | 1 | 43 | 50.88% |
| OXY240524C00085000 | 2024-04-08 10:02AM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 15 | 0 | 53.91% |
| OXY240524C00090000 | 2024-04-12 2:22PM EDT | 90.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 62.31% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240524P00055000 | 2024-04-30 11:19AM EDT | 55.00 | 0.05 | 0.06 | 0.22 | 0.00 | - | 10 | 15 | 43.85% |
| OXY240524P00056000 | 2024-04-19 2:53PM EDT | 56.00 | 0.15 | 0.08 | 0.25 | 0.00 | - | 2 | 5 | 41.21% |
| OXY240524P00057000 | 2024-04-05 11:55AM EDT | 57.00 | 0.16 | 0.12 | 0.16 | +0.03 | +23.08% | 1 | 4 | 33.30% |
| OXY240524P00058000 | 2024-05-01 10:07AM EDT | 58.00 | 0.14 | 0.17 | 0.21 | +0.02 | +16.67% | 1 | 64 | 31.74% |
| OXY240524P00059000 | 2024-05-01 12:39PM EDT | 59.00 | 0.34 | 0.23 | 0.46 | +0.19 | +126.67% | 1 | 44 | 35.35% |
| OXY240524P00060000 | 2024-05-01 1:53PM EDT | 60.00 | 0.50 | 0.37 | 0.57 | +0.30 | +150.00% | 112 | 478 | 33.40% |
| OXY240524P00061000 | 2024-05-01 12:06PM EDT | 61.00 | 0.64 | 0.51 | 0.60 | +0.38 | +146.15% | 21 | 46 | 29.15% |
| OXY240524P00062000 | 2024-05-01 1:53PM EDT | 62.00 | 0.99 | 0.72 | 0.91 | +0.71 | +253.57% | 23 | 460 | 29.83% |
| OXY240524P00063000 | 2024-05-01 1:50PM EDT | 63.00 | 1.33 | 1.06 | 1.16 | +0.70 | +111.11% | 13 | 247 | 28.10% |
| OXY240524P00064000 | 2024-05-01 2:16PM EDT | 64.00 | 1.83 | 1.33 | 1.59 | +1.03 | +128.75% | 90 | 164 | 28.08% |
| OXY240524P00065000 | 2024-05-01 2:50PM EDT | 65.00 | 2.03 | 1.92 | 2.07 | +0.99 | +95.19% | 54 | 222 | 27.49% |
| OXY240524P00066000 | 2024-05-01 12:55PM EDT | 66.00 | 2.85 | 2.50 | 2.69 | +1.40 | +96.55% | 50 | 32 | 27.74% |
| OXY240524P00067000 | 2024-05-01 2:56PM EDT | 67.00 | 3.30 | 3.15 | 3.35 | +1.88 | +132.39% | 67 | 91 | 27.27% |
| OXY240524P00068000 | 2024-05-01 3:44PM EDT | 68.00 | 4.17 | 3.85 | 4.20 | +2.21 | +112.76% | 42 | 42 | 29.05% |
| OXY240524P00069000 | 2024-04-30 11:42AM EDT | 69.00 | 2.88 | 4.50 | 6.90 | 0.00 | - | 1 | 36 | 63.57% |
| OXY240524P00070000 | 2024-05-01 2:38PM EDT | 70.00 | 6.00 | 5.35 | 7.75 | +2.10 | +53.85% | 5 | 21 | 65.97% |
| OXY240524P00071000 | 2024-05-01 10:44AM EDT | 71.00 | 6.30 | 6.30 | 7.95 | +1.80 | +40.00% | 3 | 1 | 56.32% |
| OXY240524P00072000 | 2024-04-26 12:06PM EDT | 72.00 | 4.75 | 5.55 | 8.90 | 0.00 | - | 4 | 2 | 59.47% |
| OXY240524P00074000 | 2024-04-11 12:27PM EDT | 74.00 | 5.70 | 7.55 | 11.60 | 0.00 | - | - | 5 | 80.62% |
| OXY240524P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 9.00 | 8.55 | 12.60 | 0.00 | - | - | 2 | 84.52% |
© 2024 Yahoo. Todos os direitos reservados.