Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.101,27 +1.190,07 (+1,78%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240816C00030000 | 2024-03-11 2:27PM EDT | 30.00 | 31.77 | 37.40 | 41.35 | 0.00 | - | 2 | 4 | 528.17% |
| OXY240816C00040000 | 2024-07-23 3:46PM EDT | 40.00 | 20.55 | 18.90 | 22.70 | 0.00 | - | 1 | 115 | 105.27% |
| OXY240816C00042500 | 2024-07-25 9:30AM EDT | 42.50 | 17.55 | 17.05 | 19.35 | 0.00 | - | 1 | 105 | 83.79% |
| OXY240816C00045000 | 2024-07-16 1:03PM EDT | 45.00 | 17.50 | 14.55 | 16.80 | 0.00 | - | 82 | 87 | 69.92% |
| OXY240816C00047500 | 2024-07-18 1:45PM EDT | 47.50 | 17.20 | 12.00 | 14.40 | 0.00 | - | 1 | 35 | 61.13% |
| OXY240816C00050000 | 2024-07-18 1:51PM EDT | 50.00 | 14.75 | 9.50 | 11.85 | 0.00 | - | 2 | 223 | 92.53% |
| OXY240816C00052000 | 2024-07-22 10:06AM EDT | 52.00 | 10.20 | 7.65 | 9.85 | 0.00 | - | - | 18 | 80.03% |
| OXY240816C00052500 | 2024-07-16 1:56PM EDT | 52.50 | 10.15 | 6.30 | 9.40 | 0.00 | - | 4 | 76 | 78.17% |
| OXY240816C00055000 | 2024-07-25 3:07PM EDT | 55.00 | 6.05 | 4.80 | 7.80 | +0.05 | +0.83% | 4 | 883 | 81.54% |
| OXY240816C00056000 | 2024-07-22 12:19PM EDT | 56.00 | 6.40 | 4.85 | 6.00 | 0.00 | - | - | 2 | 58.11% |
| OXY240816C00057000 | 2024-07-25 10:08AM EDT | 57.00 | 3.95 | 3.05 | 4.20 | 0.00 | - | 300 | 300 | 34.47% |
| OXY240816C00057500 | 2024-07-26 2:40PM EDT | 57.50 | 3.60 | 2.98 | 5.40 | +0.15 | +4.35% | 8 | 830 | 65.28% |
| OXY240816C00058000 | 2024-07-25 1:14PM EDT | 58.00 | 3.10 | 2.68 | 3.80 | -0.50 | -13.89% | 15 | - | 40.77% |
| OXY240816C00059000 | 2024-07-26 11:17AM EDT | 59.00 | 2.16 | 2.49 | 2.55 | -0.52 | -19.40% | 51 | 74 | 29.15% |
| OXY240816C00060000 | 2024-07-26 3:57PM EDT | 60.00 | 1.87 | 1.87 | 1.90 | -0.05 | -2.60% | 1,866 | 5,549 | 28.03% |
| OXY240816C00061000 | 2024-07-26 3:48PM EDT | 61.00 | 1.35 | 1.34 | 1.39 | -0.10 | -6.90% | 972 | 3,416 | 27.69% |
| OXY240816C00062000 | 2024-07-26 3:59PM EDT | 62.00 | 0.95 | 0.93 | 0.98 | -0.04 | -4.04% | 219 | 4,081 | 27.39% |
| OXY240816C00062500 | 2024-07-26 3:42PM EDT | 62.50 | 0.77 | 0.69 | 0.90 | -0.04 | -4.94% | 178 | 6,894 | 28.96% |
| OXY240816C00063000 | 2024-07-26 2:47PM EDT | 63.00 | 0.64 | 0.56 | 0.76 | -0.06 | -8.57% | 252 | 898 | 29.05% |
| OXY240816C00064000 | 2024-07-26 1:54PM EDT | 64.00 | 0.41 | 0.41 | 0.51 | -0.12 | -22.64% | 36 | 155 | 28.76% |
| OXY240816C00065000 | 2024-07-26 3:43PM EDT | 65.00 | 0.28 | 0.25 | 0.30 | -0.03 | -9.68% | 443 | 15,858 | 27.59% |
| OXY240816C00066000 | 2024-07-26 3:51PM EDT | 66.00 | 0.17 | 0.16 | 0.20 | -0.05 | -22.73% | 11 | 1,017 | 28.03% |
| OXY240816C00067000 | 2024-07-25 2:11PM EDT | 67.00 | 0.14 | 0.08 | 0.14 | -0.01 | -6.67% | 50 | 98 | 28.91% |
| OXY240816C00067500 | 2024-07-26 3:43PM EDT | 67.50 | 0.11 | 0.11 | 0.13 | 0.00 | - | 242 | 11,797 | 29.98% |
| OXY240816C00068000 | 2024-07-22 1:12PM EDT | 68.00 | 0.21 | 0.08 | 0.12 | 0.00 | - | - | 11 | 30.96% |
| OXY240816C00069000 | 2024-07-26 3:34PM EDT | 69.00 | 0.06 | 0.03 | 0.14 | -0.04 | -40.00% | 3 | 7 | 35.06% |
| OXY240816C00070000 | 2024-07-26 2:51PM EDT | 70.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 343 | 13,234 | 32.42% |
| OXY240816C00071000 | 2024-07-26 10:25AM EDT | 71.00 | 0.03 | 0.02 | 0.12 | -0.06 | -66.67% | 1 | 5 | 39.65% |
| OXY240816C00072000 | 2024-07-24 11:07AM EDT | 72.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 200 | 55 | 41.60% |
| OXY240816C00072500 | 2024-07-26 12:04PM EDT | 72.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 139 | 3,294 | 36.33% |
| OXY240816C00075000 | 2024-07-24 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 1,962 | 43.36% |
| OXY240816C00077500 | 2024-07-23 3:35PM EDT | 77.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 314 | 53.32% |
| OXY240816C00080000 | 2024-07-24 10:23AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,729 | 53.91% |
| OXY240816C00085000 | 2024-07-23 12:10PM EDT | 85.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 8 | 283 | 64.45% |
| OXY240816C00090000 | 2024-07-25 2:56PM EDT | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 411 | 79.30% |
| OXY240816C00095000 | 2024-07-22 12:08PM EDT | 95.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 2 | 94 | 137.40% |
| OXY240816C00100000 | 2024-07-16 2:57PM EDT | 100.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 1 | 103 | 148.14% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240816P00030000 | 2024-07-05 3:31PM EDT | 30.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 211 | 199.80% |
| OXY240816P00032500 | 2024-05-24 10:46AM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 942 | 942 | 121.48% |
| OXY240816P00035000 | 2024-07-22 10:34AM EDT | 35.00 | 0.32 | 0.00 | 1.27 | 0.00 | - | 1,347 | 1,345 | 162.11% |
| OXY240816P00037500 | 2024-06-26 10:49AM EDT | 37.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 53 | 128.32% |
| OXY240816P00040000 | 2024-07-23 12:37PM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 85 | 129.20% |
| OXY240816P00042500 | 2024-07-23 12:14PM EDT | 42.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 7 | 68 | 113.97% |
| OXY240816P00045000 | 2024-07-26 11:41AM EDT | 45.00 | 0.06 | 0.00 | 0.11 | +0.04 | +200.00% | 3 | 2,598 | 60.16% |
| OXY240816P00047500 | 2024-07-26 3:37PM EDT | 47.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 101 | 1,756 | 54.88% |
| OXY240816P00049000 | 2024-07-23 9:45AM EDT | 49.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | - | 103 | 49.81% |
| OXY240816P00050000 | 2024-07-26 3:37PM EDT | 50.00 | 0.06 | 0.02 | 0.11 | -0.01 | -14.29% | 100 | 2,615 | 46.68% |
| OXY240816P00051000 | 2024-07-25 10:24AM EDT | 51.00 | 0.04 | 0.03 | 0.12 | +0.01 | +33.33% | 1 | 102 | 43.36% |
| OXY240816P00052000 | 2024-07-23 2:52PM EDT | 52.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | - | 216 | 40.63% |
| OXY240816P00052500 | 2024-07-26 10:28AM EDT | 52.50 | 0.06 | 0.06 | 0.15 | -0.03 | -33.33% | 4 | 1,107 | 39.26% |
| OXY240816P00053000 | 2024-07-26 1:40PM EDT | 53.00 | 0.08 | 0.04 | 0.16 | -0.04 | -33.33% | 2 | 716 | 37.70% |
| OXY240816P00054000 | 2024-07-22 2:52PM EDT | 54.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 4 | 13 | 31.35% |
| OXY240816P00055000 | 2024-07-26 12:28PM EDT | 55.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 60 | 7,955 | 30.62% |
| OXY240816P00056000 | 2024-07-25 11:23AM EDT | 56.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 1 | 40 | 28.42% |
| OXY240816P00057000 | 2024-07-26 12:37PM EDT | 57.00 | 0.35 | 0.27 | 0.36 | -0.02 | -5.41% | 7 | 160 | 26.95% |
| OXY240816P00057500 | 2024-07-26 1:50PM EDT | 57.50 | 0.43 | 0.41 | 0.45 | +0.01 | +2.38% | 144 | 11,178 | 26.71% |
| OXY240816P00058000 | 2024-07-26 3:47PM EDT | 58.00 | 0.53 | 0.43 | 0.62 | +0.03 | +6.00% | 143 | 650 | 27.78% |
| OXY240816P00059000 | 2024-07-26 3:46PM EDT | 59.00 | 0.68 | 0.76 | 0.80 | -0.15 | -18.07% | 184 | 708 | 25.20% |
| OXY240816P00060000 | 2024-07-26 3:56PM EDT | 60.00 | 1.17 | 1.13 | 1.16 | +0.05 | +4.46% | 411 | 17,887 | 24.51% |
| OXY240816P00061000 | 2024-07-26 3:40PM EDT | 61.00 | 1.69 | 1.61 | 1.65 | +0.10 | +6.29% | 288 | 790 | 24.22% |
| OXY240816P00062000 | 2024-07-26 10:42AM EDT | 62.00 | 2.14 | 1.64 | 2.32 | -0.13 | -5.73% | 79 | 269 | 25.20% |
| OXY240816P00062500 | 2024-07-26 12:28PM EDT | 62.50 | 2.50 | 2.38 | 2.75 | -0.10 | -3.85% | 4 | 8,594 | 26.86% |
| OXY240816P00063000 | 2024-07-25 1:39PM EDT | 63.00 | 3.27 | 2.03 | 3.00 | +0.58 | +21.56% | 5 | 221 | 24.56% |
| OXY240816P00064000 | 2024-07-25 3:27PM EDT | 64.00 | 3.45 | 2.93 | 4.80 | 0.00 | - | 5 | 7 | 45.83% |
| OXY240816P00065000 | 2024-07-25 3:13PM EDT | 65.00 | 4.45 | 4.05 | 5.65 | +0.02 | +0.45% | 4 | 3,490 | 48.15% |
| OXY240816P00066000 | 2024-07-25 10:31AM EDT | 66.00 | 5.72 | 4.40 | 6.65 | 0.00 | - | 10 | 11 | 53.05% |
| OXY240816P00067500 | 2024-07-25 10:21AM EDT | 67.50 | 6.98 | 5.00 | 8.85 | 0.00 | - | 2 | 155 | 74.41% |
| OXY240816P00070000 | 2024-07-22 9:33AM EDT | 70.00 | 7.65 | 8.40 | 10.70 | 0.00 | - | 15 | 1 | 71.68% |
| OXY240816P00072500 | 2024-07-25 3:11PM EDT | 72.50 | 10.80 | 11.25 | 12.55 | 0.00 | - | 89 | 66 | 63.67% |
| OXY240816P00075000 | 2024-06-10 3:01PM EDT | 75.00 | 14.50 | 13.05 | 15.25 | 0.00 | - | 20 | 0 | 78.03% |
| OXY240816P00077500 | 2024-04-15 2:06PM EDT | 77.50 | 9.60 | 13.90 | 14.50 | 0.00 | - | - | 0 | 0.00% |
| OXY240816P00080000 | 2024-04-19 12:19PM EDT | 80.00 | 13.40 | 16.20 | 16.95 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.