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 comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240719C000350002024-05-14 1:10PM EDT35.0027.9526.5530.550.00-7074.02%
OXY240719C000375002024-02-15 10:33AM EDT37.5021.0524.9026.550.00-8790.23%
OXY240719C000400002024-05-16 2:00PM EDT40.0023.1023.3523.900.00-21163.97%
OXY240719C000425002024-05-02 12:11PM EDT42.5022.0520.8521.400.00-3156.74%
OXY240719C000450002024-05-03 11:03AM EDT45.0019.1518.4018.950.00-39551.95%
OXY240719C000475002024-05-07 9:50AM EDT47.5017.8015.9016.450.00-101353.56%
OXY240719C000500002024-04-24 11:18AM EDT50.0017.7313.4514.000.00-607547.27%
OXY240719C000525002024-05-15 3:59PM EDT52.5011.3911.0011.600.00-17641.85%
OXY240719C000550002024-05-17 3:52PM EDT55.008.978.809.15+0.56+6.66%6931435.21%
OXY240719C000575002024-05-17 1:02PM EDT57.506.356.406.65+0.15+2.42%730527.56%
OXY240719C000600002024-05-16 2:14PM EDT60.004.154.304.75+0.15+3.75%73,72326.73%
OXY240719C000625002024-05-17 3:58PM EDT62.502.762.582.83+0.25+9.96%1543,15422.68%
OXY240719C000650002024-05-17 3:53PM EDT65.001.501.481.53+0.16+11.94%8223,43721.18%
OXY240719C000675002024-05-17 3:59PM EDT67.500.780.750.78+0.11+16.42%8044,37721.02%
OXY240719C000700002024-05-17 3:00PM EDT70.000.370.320.41+0.03+8.82%2246,17721.80%
OXY240719C000725002024-05-17 3:40PM EDT72.500.230.210.23+0.04+21.05%642,36123.05%
OXY240719C000750002024-05-17 2:33PM EDT75.000.140.130.15+0.03+27.27%177,48424.85%
OXY240719C000775002024-05-14 3:01PM EDT77.500.090.080.10+0.01+12.50%218726.56%
OXY240719C000800002024-05-17 1:05PM EDT80.000.070.000.08+0.01+16.67%74,06628.81%
OXY240719C000850002024-05-16 9:30AM EDT85.000.050.020.050.00-128732.52%
OXY240719C000900002024-05-08 2:09PM EDT90.000.050.010.040.00-27136.72%
OXY240719C000950002024-04-22 10:33AM EDT95.000.090.000.140.00-103149.41%
OXY240719C001000002024-05-02 9:54AM EDT100.000.030.000.140.00-4067454.49%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240719P000300002024-05-13 1:23PM EDT30.000.010.000.130.00-210281.45%
OXY240719P000350002024-05-13 1:22PM EDT35.000.010.000.150.00-1167.38%
OXY240719P000375002024-05-13 1:26PM EDT37.500.010.000.130.00-2458.98%
OXY240719P000400002024-03-22 11:10AM EDT40.000.030.000.230.00-6019157.42%
OXY240719P000425002024-05-17 9:47AM EDT42.500.010.010.130.00-110651.76%
OXY240719P000450002024-04-22 2:30PM EDT45.000.030.010.140.00-211245.90%
OXY240719P000475002024-05-10 10:33AM EDT47.500.040.010.060.00-32,45334.38%
OXY240719P000500002024-05-14 10:14AM EDT50.000.050.010.160.00-101,14834.67%
OXY240719P000525002024-05-15 11:46AM EDT52.500.080.050.200.00-1036930.13%
OXY240719P000550002024-05-17 3:31PM EDT55.000.120.120.14-0.06-33.33%1,0192,13722.22%
OXY240719P000575002024-05-17 2:37PM EDT57.500.260.160.30-0.09-25.71%475,17320.26%
OXY240719P000600002024-05-17 3:59PM EDT60.000.670.650.68-0.13-16.25%2078,62118.97%
OXY240719P000625002024-05-17 1:44PM EDT62.501.541.421.46-0.11-6.67%3352,26018.16%
OXY240719P000650002024-05-17 3:53PM EDT65.002.722.652.89-0.48-15.00%502,40818.91%
OXY240719P000675002024-05-17 12:30PM EDT67.504.903.504.65-0.25-4.85%1171218.26%
OXY240719P000700002024-05-13 11:39AM EDT70.007.136.456.950.00-2019520.95%
OXY240719P000725002024-05-15 9:56AM EDT72.5010.299.009.250.00-13021.19%
OXY240719P000750002024-05-16 3:26PM EDT75.0011.9811.2511.950.00-20020030.42%
OXY240719P000800002024-04-19 1:32PM EDT80.0013.1316.3016.900.00-7037.31%