Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
61,36+0,75 (+1,24%)
No fechamento: 04:00PM EST
61,29 -0,07 (-0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240621C000300002024-02-16 11:16AM EST30.0030.6530.2033.000.00-1019772.07%
OXY240621C000325002024-02-22 3:58PM EST32.5028.4127.7530.600.00-538868.36%
OXY240621C000350002024-02-23 11:10AM EST35.0025.4525.3528.150.00-1013064.16%
OXY240621C000375002024-02-01 10:08AM EST37.5021.2022.8524.700.00-155769.19%
OXY240621C000400002024-02-23 1:31PM EST40.0020.4520.6522.250.00-1552362.87%
OXY240621C000425002024-02-12 12:07PM EST42.5016.5017.0521.500.00-56581.52%
OXY240621C000450002024-02-22 12:29PM EST45.0016.2015.4017.500.00-465553.13%
OXY240621C000475002024-02-26 9:41AM EST47.5013.2213.5016.200.00-1021761.24%
OXY240621C000500002024-02-29 11:42AM EST50.0011.6512.1012.300.00-1621,55337.09%
OXY240621C000525002024-03-01 3:39PM EST52.509.999.9010.00+0.79+8.59%161,98133.23%
OXY240621C000550002024-03-01 1:40PM EST55.007.807.757.90+0.65+9.09%21,94930.74%
OXY240621C000575002024-03-01 3:50PM EST57.505.945.906.00+0.64+12.08%202,79628.78%
OXY240621C000600002024-03-01 3:59PM EST60.004.354.304.35+0.60+16.00%1544,63927.21%
OXY240621C000625002024-03-01 3:19PM EST62.503.052.983.05+0.36+13.38%3146,08026.38%
OXY240621C000650002024-03-01 3:50PM EST65.001.991.952.03+0.27+15.70%1,18811,48525.61%
OXY240621C000675002024-03-01 3:53PM EST67.501.291.241.30+0.21+19.44%33412,64125.15%
OXY240621C000700002024-03-01 3:37PM EST70.000.790.760.81+0.16+25.40%4187,05324.92%
OXY240621C000725002024-02-29 10:49AM EST72.500.360.460.490.00-21,51324.78%
OXY240621C000750002024-03-01 12:03PM EST75.000.310.280.32+0.09+40.91%5307,21925.34%
OXY240621C000775002024-02-29 10:04AM EST77.500.140.170.190.00-81,02925.39%
OXY240621C000800002024-02-29 11:21AM EST80.000.100.110.13+0.01+11.11%102,47126.17%
OXY240621C000825002024-02-28 10:15AM EST82.500.060.070.090.00-11,31026.86%
OXY240621C000850002024-02-26 1:52PM EST85.000.040.050.060.00-801,99427.34%
OXY240621C000900002024-03-01 11:48AM EST90.000.040.020.040.00-14,14529.69%
OXY240621C000950002024-02-16 12:25PM EST95.000.030.010.110.00-140438.18%
OXY240621C001000002024-02-22 10:54AM EST100.000.040.010.080.00-252,70239.94%
OXY240621C001050002024-02-22 2:42PM EST105.000.040.010.230.00-561150.59%
OXY240621C001100002024-03-01 3:02PM EST110.000.010.000.050.00-267943.75%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240621P000300002024-02-15 9:36AM EST30.000.020.000.220.00-31,77763.28%
OXY240621P000325002024-02-28 3:50PM EST32.500.010.000.220.00-61,48156.84%
OXY240621P000350002024-02-21 1:38PM EST35.000.020.010.130.00-10065752.34%
OXY240621P000375002024-02-23 10:40AM EST37.500.040.000.240.00-741,34652.05%
OXY240621P000400002024-03-01 3:57PM EST40.000.030.010.06-0.02-40.00%62,18036.52%
OXY240621P000425002024-03-01 3:22PM EST42.500.070.060.07-0.01-12.50%12,15032.62%
OXY240621P000450002024-03-01 9:31AM EST45.000.120.100.12-0.03-20.00%33,29330.86%
OXY240621P000475002024-02-27 3:34PM EST47.500.220.180.200.00-21,11829.00%
OXY240621P000500002024-03-01 3:57PM EST50.000.320.310.33-0.06-15.79%13737,89927.25%
OXY240621P000525002024-03-01 12:28PM EST52.500.560.530.56-0.07-11.11%426,29425.83%
OXY240621P000550002024-03-01 2:03PM EST55.000.920.890.92-0.12-11.54%4828,26524.44%
OXY240621P000575002024-03-01 2:42PM EST57.501.511.471.53-0.24-13.71%217,11223.61%
OXY240621P000600002024-03-01 1:30PM EST60.002.392.332.39-0.33-12.13%7813,63222.66%
OXY240621P000625002024-03-01 11:41AM EST62.503.503.503.60-0.55-13.58%559,91022.01%
OXY240621P000650002024-03-01 10:41AM EST65.005.045.005.10-0.64-11.27%102,91321.09%
OXY240621P000675002024-03-01 10:01AM EST67.507.006.806.95-1.25-15.15%3001,70520.53%
OXY240621P000700002024-01-24 9:49AM EST70.0013.1010.0510.300.00-51,14233.26%
OXY240621P000725002024-02-22 1:56PM EST72.5012.0611.2512.050.00-192530.10%
OXY240621P000750002024-02-14 3:33PM EST75.0017.7713.7013.900.00-6124.20%
OXY240621P000775002024-02-01 11:43AM EST77.5019.4916.1516.450.00-1128.20%
OXY240621P000800002023-08-04 8:37AM EST80.0017.8515.8016.350.00-2290.00%
OXY240621P000825002023-11-07 3:05PM EST82.5022.3025.3526.700.00-5081.97%
OXY240621P000850002023-10-02 1:21PM EST85.0022.8623.3024.000.00-3037.40%
OXY240621P000900002023-08-15 9:12AM EST90.0026.0422.6022.750.00-110.00%
OXY240621P000950002023-10-02 12:53PM EST95.0032.6532.9034.200.00-6051.22%
OXY240621P001000002023-03-15 1:58PM EST100.0043.0034.4536.850.00-3150.00%
OXY240621P001100002022-09-07 9:06AM EST110.0047.3042.6043.900.00--10.00%