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
63.002,19 -1.476,96 (-2,29%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621C00030000 | 2024-04-25 2:14PM EDT | 30.00 | 37.85 | 36.00 | 40.30 | 0.00 | - | 2 | 228 | 121.29% |
| OXY240621C00032500 | 2024-04-09 10:04AM EDT | 32.50 | 36.50 | 33.05 | 37.55 | 0.00 | - | 2 | 86 | 71.88% |
| OXY240621C00035000 | 2024-04-19 1:59PM EDT | 35.00 | 32.02 | 31.00 | 35.35 | 0.00 | - | 1 | 132 | 102.15% |
| OXY240621C00037500 | 2024-04-04 10:48AM EDT | 37.50 | 30.90 | 28.10 | 31.85 | 0.00 | - | 1 | 57 | 131.25% |
| OXY240621C00040000 | 2024-04-15 9:30AM EDT | 40.00 | 30.02 | 26.00 | 30.40 | 0.00 | - | 12 | 509 | 85.25% |
| OXY240621C00042500 | 2024-04-18 12:46PM EDT | 42.50 | 24.05 | 24.30 | 26.90 | 0.00 | - | 1 | 61 | 72.66% |
| OXY240621C00045000 | 2024-04-25 11:34AM EDT | 45.00 | 22.70 | 21.00 | 24.45 | 0.00 | - | 1 | 545 | 100.78% |
| OXY240621C00047500 | 2024-04-12 9:32AM EDT | 47.50 | 23.50 | 18.45 | 22.70 | 0.00 | - | 8 | 216 | 56.84% |
| OXY240621C00050000 | 2024-04-23 9:37AM EDT | 50.00 | 16.90 | 16.10 | 19.50 | 0.00 | - | 1 | 21,497 | 82.23% |
| OXY240621C00052500 | 2024-04-25 3:06PM EDT | 52.50 | 15.45 | 13.60 | 17.65 | -0.30 | -1.90% | 2 | 1,313 | 82.96% |
| OXY240621C00055000 | 2024-04-26 11:54AM EDT | 55.00 | 12.90 | 11.95 | 14.60 | -0.30 | -2.27% | 3 | 1,898 | 65.38% |
| OXY240621C00057500 | 2024-04-26 9:54AM EDT | 57.50 | 10.30 | 10.55 | 11.20 | -0.69 | -6.28% | 6 | 2,674 | 43.09% |
| OXY240621C00060000 | 2024-04-26 3:17PM EDT | 60.00 | 8.75 | 8.50 | 8.65 | +0.46 | +5.55% | 26 | 4,555 | 34.62% |
| OXY240621C00062500 | 2024-04-26 3:14PM EDT | 62.50 | 6.57 | 6.30 | 6.50 | +0.52 | +8.60% | 102 | 5,611 | 31.35% |
| OXY240621C00065000 | 2024-04-26 3:27PM EDT | 65.00 | 4.60 | 4.50 | 4.60 | +0.05 | +1.10% | 68 | 12,846 | 29.00% |
| OXY240621C00067500 | 2024-04-26 3:53PM EDT | 67.50 | 2.97 | 2.98 | 3.05 | -0.13 | -4.19% | 473 | 14,949 | 27.52% |
| OXY240621C00070000 | 2024-04-26 3:52PM EDT | 70.00 | 1.84 | 1.84 | 1.87 | -0.01 | -0.54% | 607 | 11,609 | 26.42% |
| OXY240621C00072500 | 2024-04-26 3:48PM EDT | 72.50 | 1.09 | 1.07 | 1.10 | -0.03 | -2.68% | 84 | 3,600 | 26.12% |
| OXY240621C00075000 | 2024-04-26 2:17PM EDT | 75.00 | 0.62 | 0.61 | 0.64 | -0.01 | -1.59% | 21 | 7,833 | 26.42% |
| OXY240621C00077500 | 2024-04-23 11:25AM EDT | 77.50 | 0.33 | 0.35 | 0.38 | 0.00 | - | 1 | 1,113 | 27.12% |
| OXY240621C00080000 | 2024-04-26 3:19PM EDT | 80.00 | 0.22 | 0.21 | 0.23 | +0.02 | +10.00% | 256 | 5,820 | 27.98% |
| OXY240621C00082500 | 2024-04-23 2:00PM EDT | 82.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 24 | 1,433 | 29.20% |
| OXY240621C00085000 | 2024-04-25 10:18AM EDT | 85.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 5 | 1,976 | 30.47% |
| OXY240621C00090000 | 2024-04-26 2:48PM EDT | 90.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 12 | 5,025 | 34.57% |
| OXY240621C00095000 | 2024-04-18 11:05AM EDT | 95.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 438 | 38.28% |
| OXY240621C00100000 | 2024-04-25 1:13PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 3,460 | 42.97% |
| OXY240621C00105000 | 2024-04-17 10:57AM EDT | 105.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 3 | 619 | 51.47% |
| OXY240621C00110000 | 2024-04-17 9:54AM EDT | 110.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 757 | 56.06% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240621P00030000 | 2024-04-25 3:11PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,775 | 88.67% |
| OXY240621P00032500 | 2024-04-25 3:11PM EDT | 32.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 6 | 1,481 | 87.50% |
| OXY240621P00035000 | 2024-04-12 2:35PM EDT | 35.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 650 | 79.30% |
| OXY240621P00037500 | 2024-03-26 12:23PM EDT | 37.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 18 | 1,346 | 70.70% |
| OXY240621P00040000 | 2024-04-16 10:07AM EDT | 40.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 2,118 | 65.23% |
| OXY240621P00042500 | 2024-04-18 2:08PM EDT | 42.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 8 | 2,096 | 58.59% |
| OXY240621P00045000 | 2024-04-16 3:50PM EDT | 45.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 4,620 | 52.15% |
| OXY240621P00047500 | 2024-04-24 12:00PM EDT | 47.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1,149 | 41.80% |
| OXY240621P00050000 | 2024-04-26 3:48PM EDT | 50.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 2,041 | 37,859 | 38.48% |
| OXY240621P00052500 | 2024-04-26 3:24PM EDT | 52.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 150 | 7,621 | 35.06% |
| OXY240621P00055000 | 2024-04-26 3:24PM EDT | 55.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 1,769 | 11,598 | 32.32% |
| OXY240621P00057500 | 2024-04-26 10:35AM EDT | 57.50 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33% | 18 | 7,031 | 29.79% |
| OXY240621P00060000 | 2024-04-26 3:20PM EDT | 60.00 | 0.40 | 0.41 | 0.44 | -0.09 | -18.37% | 19 | 14,529 | 27.47% |
| OXY240621P00062500 | 2024-04-26 3:33PM EDT | 62.50 | 0.74 | 0.75 | 0.78 | +0.02 | +2.78% | 270 | 11,237 | 25.71% |
| OXY240621P00065000 | 2024-04-26 3:33PM EDT | 65.00 | 1.35 | 1.37 | 1.40 | +0.04 | +3.05% | 94 | 5,388 | 24.62% |
| OXY240621P00067500 | 2024-04-26 3:44PM EDT | 67.50 | 2.37 | 2.34 | 2.38 | +0.14 | +6.28% | 749 | 2,508 | 23.83% |
| OXY240621P00070000 | 2024-04-26 9:46AM EDT | 70.00 | 4.01 | 3.70 | 3.80 | +0.45 | +12.64% | 7 | 1,491 | 23.58% |
| OXY240621P00072500 | 2024-04-26 12:52PM EDT | 72.50 | 5.46 | 5.40 | 5.55 | -0.54 | -9.00% | 1 | 1,041 | 23.00% |
| OXY240621P00075000 | 2024-04-19 12:02PM EDT | 75.00 | 8.35 | 7.45 | 7.90 | 0.00 | - | 1 | 4 | 27.00% |
| OXY240621P00077500 | 2024-04-12 10:48AM EDT | 77.50 | 7.37 | 9.50 | 10.95 | 0.00 | - | 1 | 1 | 39.94% |
| OXY240621P00080000 | 2024-03-13 3:33PM EDT | 80.00 | 17.78 | 11.00 | 12.00 | 0.00 | - | 480 | 0 | 0.00% |
| OXY240621P00082500 | 2023-11-07 4:05PM EDT | 82.50 | 22.30 | 25.35 | 26.70 | 0.00 | - | 5 | 0 | 153.52% |
| OXY240621P00085000 | 2023-10-02 2:21PM EDT | 85.00 | 22.86 | 23.30 | 24.00 | 0.00 | - | 3 | 0 | 112.85% |
| OXY240621P00090000 | 2024-04-11 3:59PM EDT | 90.00 | 20.70 | 20.80 | 23.60 | 0.00 | - | 20 | 1 | 65.92% |
| OXY240621P00095000 | 2023-10-02 1:53PM EDT | 95.00 | 32.65 | 32.90 | 34.20 | 0.00 | - | 6 | 0 | 132.35% |
| OXY240621P00100000 | 2023-03-15 2:58PM EDT | 100.00 | 43.00 | 34.45 | 36.85 | 0.00 | - | 3 | 15 | 109.23% |
| OXY240621P00110000 | 2022-09-07 10:06AM EDT | 110.00 | 47.30 | 42.60 | 43.90 | 0.00 | - | - | 1 | 87.26% |
© 2024 Yahoo. Todos os direitos reservados.