Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
63,41+0,55 (+0,87%)
No fechamento: 04:00PM EDT
63,42 +0,01 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240524C000400002024-05-10 1:59PM EDT40.0023.8523.2023.800.00--2177.34%
OXY240524C000550002024-04-19 2:57PM EDT55.0012.078.108.850.00-3361.33%
OXY240524C000560002024-05-10 11:32AM EDT56.008.307.207.800.00--558.40%
OXY240524C000590002024-05-16 10:54AM EDT59.004.254.104.900.00-1562.40%
OXY240524C000600002024-05-16 11:27AM EDT60.003.153.153.900.00-29252.93%
OXY240524C000610002024-05-17 2:46PM EDT61.002.612.442.93+0.61+30.50%628244.34%
OXY240524C000620002024-05-17 3:32PM EDT62.001.661.601.82+0.29+21.17%18270029.74%
OXY240524C000630002024-05-17 3:44PM EDT63.000.950.920.96+0.15+18.75%1,3041,86622.80%
OXY240524C000640002024-05-17 3:59PM EDT64.000.430.420.46+0.08+22.86%1,6831,63121.97%
OXY240524C000650002024-05-17 3:58PM EDT65.000.170.170.20+0.02+13.33%9032,54922.46%
OXY240524C000660002024-05-17 3:58PM EDT66.000.070.070.080.00-34759323.24%
OXY240524C000670002024-05-17 3:59PM EDT67.000.030.030.04-0.02-40.00%4181325.39%
OXY240524C000680002024-05-17 3:30PM EDT68.000.030.020.150.00-131,34441.21%
OXY240524C000690002024-05-17 2:46PM EDT69.000.020.000.03-0.01-33.33%31,11534.38%
OXY240524C000700002024-05-17 2:27PM EDT70.000.020.010.03-0.01-33.33%4184039.06%
OXY240524C000710002024-05-17 10:16AM EDT71.000.020.000.030.00-117343.75%
OXY240524C000720002024-05-16 9:49AM EDT72.000.020.000.030.00-241148.05%
OXY240524C000730002024-05-15 10:14AM EDT73.000.010.010.020.00-314549.22%
OXY240524C000740002024-05-17 2:53PM EDT74.000.010.000.02-0.01-50.00%1005853.91%
OXY240524C000750002024-05-17 11:23AM EDT75.000.010.000.10-0.05-83.33%113865.63%
OXY240524C000760002024-05-14 9:30AM EDT76.000.010.000.110.00-31471.09%
OXY240524C000770002024-05-02 10:50AM EDT77.000.050.000.110.00-52675.00%
OXY240524C000780002024-05-01 9:30AM EDT78.000.060.000.110.00-4479.30%
OXY240524C000790002024-05-13 3:03PM EDT79.000.010.000.150.00-1187.50%
OXY240524C000800002024-05-13 9:36AM EDT80.000.010.000.020.00-15270.31%
OXY240524C000850002024-04-08 10:02AM EDT85.000.120.000.090.00-150103.13%
OXY240524C000900002024-04-12 2:22PM EDT90.000.090.000.160.00-66129.69%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240524P000400002024-05-13 3:55PM EDT40.000.010.000.010.00-7070125.00%
OXY240524P000450002024-05-16 9:40AM EDT45.000.010.000.010.00-15493.75%
OXY240524P000500002024-05-14 12:27PM EDT50.000.020.000.120.00-101293.36%
OXY240524P000520002024-05-17 9:55AM EDT52.000.050.000.12+0.04+400.00%15180.08%
OXY240524P000540002024-05-16 10:10AM EDT54.000.010.000.030.00-11654.69%
OXY240524P000550002024-05-17 3:42PM EDT55.000.010.000.010.00-221846.88%
OXY240524P000560002024-05-17 10:15AM EDT56.000.020.010.120.00-92454.88%
OXY240524P000570002024-05-17 2:44PM EDT57.000.020.010.03-0.01-33.33%213742.19%
OXY240524P000580002024-05-16 12:27PM EDT58.000.020.010.100.00-16645.70%
OXY240524P000590002024-05-17 2:34PM EDT59.000.030.020.03-0.01-25.00%2224230.47%
OXY240524P000600002024-05-17 3:08PM EDT60.000.040.020.04-0.03-42.86%463,78525.78%
OXY240524P000610002024-05-17 3:30PM EDT61.000.050.050.07-0.13-72.22%5,94357422.07%
OXY240524P000620002024-05-17 3:59PM EDT62.000.150.140.17-0.20-57.14%5225,15420.12%
OXY240524P000630002024-05-17 3:59PM EDT63.000.420.390.43-0.29-40.85%1,15087118.95%
OXY240524P000640002024-05-17 3:47PM EDT64.000.910.900.95-0.49-35.00%6021,18318.75%
OXY240524P000650002024-05-17 2:40PM EDT65.001.641.551.87-0.58-26.13%231,04225.83%
OXY240524P000660002024-05-17 3:06PM EDT66.002.592.272.67-0.51-16.45%513923.24%
OXY240524P000670002024-05-16 10:03AM EDT67.004.053.204.000.00-74048.15%
OXY240524P000680002024-05-17 3:01PM EDT68.004.604.255.00-0.60-11.54%143755.86%
OXY240524P000690002024-05-15 3:05PM EDT69.005.855.206.000.00-1003463.18%
OXY240524P000700002024-05-13 3:31PM EDT70.007.206.207.000.00-1070.12%
OXY240524P000710002024-05-16 2:13PM EDT71.007.967.207.95-0.24-2.93%4273.83%
OXY240524P000720002024-04-26 12:06PM EDT72.004.758.209.000.00-4083.11%
OXY240524P000740002024-04-11 12:27PM EDT74.005.7010.3010.650.00--063.28%
OXY240524P000750002024-04-18 10:01AM EDT75.009.0011.2012.000.00--053.13%