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
62.830,14 -1.560,09 (-2,42%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. 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 | 121.34% |
| OXY240816C00040000 | 2024-04-01 1:39PM EDT | 40.00 | 27.00 | 26.20 | 30.30 | 0.00 | - | 1 | 93 | 61.72% |
| OXY240816C00042500 | 2024-04-12 11:39AM EDT | 42.50 | 28.10 | 23.80 | 28.00 | 0.00 | - | 1 | 25 | 59.47% |
| OXY240816C00045000 | 2024-02-29 11:50AM EDT | 45.00 | 16.30 | 20.65 | 21.15 | 0.00 | - | 2 | 7 | 0.00% |
| OXY240816C00047500 | 2024-03-20 1:14PM EDT | 47.50 | 17.20 | 19.60 | 22.00 | 0.00 | - | 1 | 23 | 64.92% |
| OXY240816C00050000 | 2024-04-16 10:33AM EDT | 50.00 | 16.85 | 16.75 | 20.75 | 0.00 | - | 10 | 243 | 72.27% |
| OXY240816C00052500 | 2024-04-05 2:53PM EDT | 52.50 | 17.66 | 15.00 | 16.65 | 0.00 | - | 2 | 36 | 47.44% |
| OXY240816C00055000 | 2024-04-26 10:54AM EDT | 55.00 | 13.30 | 13.55 | 14.20 | +0.32 | +2.47% | 11 | 705 | 41.92% |
| OXY240816C00057500 | 2024-04-23 3:54PM EDT | 57.50 | 11.30 | 11.45 | 11.75 | 0.00 | - | 1 | 446 | 36.41% |
| OXY240816C00060000 | 2024-04-26 11:43AM EDT | 60.00 | 9.21 | 9.50 | 9.70 | +0.01 | +0.11% | 7 | 1,556 | 34.42% |
| OXY240816C00062500 | 2024-04-25 10:06AM EDT | 62.50 | 7.21 | 7.55 | 7.65 | 0.00 | - | 1 | 2,723 | 31.51% |
| OXY240816C00065000 | 2024-04-26 3:54PM EDT | 65.00 | 5.90 | 5.85 | 5.95 | +0.21 | +3.69% | 10 | 2,626 | 30.16% |
| OXY240816C00067500 | 2024-04-26 3:37PM EDT | 67.50 | 4.45 | 4.35 | 4.45 | -0.06 | -1.33% | 116 | 7,321 | 28.85% |
| OXY240816C00070000 | 2024-04-26 3:37PM EDT | 70.00 | 3.25 | 3.15 | 3.25 | +0.10 | +3.17% | 244 | 8,446 | 28.06% |
| OXY240816C00072500 | 2024-04-25 12:02PM EDT | 72.50 | 2.22 | 2.25 | 2.29 | 0.00 | - | 15 | 1,117 | 27.38% |
| OXY240816C00075000 | 2024-04-26 2:06PM EDT | 75.00 | 1.55 | 1.54 | 1.61 | +0.03 | +1.97% | 6 | 1,558 | 27.22% |
| OXY240816C00077500 | 2024-04-25 2:44PM EDT | 77.50 | 1.00 | 1.03 | 1.07 | 0.00 | - | 32 | 314 | 26.76% |
| OXY240816C00080000 | 2024-04-26 1:02PM EDT | 80.00 | 0.67 | 0.68 | 0.71 | -0.01 | -1.47% | 12 | 3,396 | 26.64% |
| OXY240816C00085000 | 2024-04-22 12:02PM EDT | 85.00 | 0.34 | 0.30 | 0.32 | 0.00 | - | 1 | 279 | 26.95% |
| OXY240816C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 2 | 476 | 27.98% |
| OXY240816C00095000 | 2024-04-22 10:11AM EDT | 95.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 66 | 30.27% |
| OXY240816C00100000 | 2024-04-24 12:50PM EDT | 100.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 80 | 68 | 31.84% |
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 | 2024-02-23 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 200 | 52.34% |
| OXY240816P00032500 | 2024-02-09 11:04AM EDT | 32.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 50 | 432 | 68.46% |
| OXY240816P00035000 | 2024-03-18 1:58PM EDT | 35.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 215 | 56.54% |
| OXY240816P00037500 | 2024-03-26 11:50AM EDT | 37.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 53 | 50.00% |
| OXY240816P00040000 | 2024-04-17 11:28AM EDT | 40.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 61 | 113 | 52.64% |
| OXY240816P00042500 | 2024-04-16 10:10AM EDT | 42.50 | 0.07 | 0.02 | 0.23 | 0.00 | - | 10 | 68 | 48.15% |
| OXY240816P00045000 | 2024-04-16 3:38PM EDT | 45.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 5 | 2,320 | 36.62% |
| OXY240816P00047500 | 2024-04-23 3:52PM EDT | 47.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 503 | 1,747 | 34.38% |
| OXY240816P00050000 | 2024-04-19 1:56PM EDT | 50.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 5 | 2,211 | 32.32% |
| OXY240816P00052500 | 2024-04-22 9:44AM EDT | 52.50 | 0.35 | 0.26 | 0.28 | 0.00 | - | 4 | 827 | 30.32% |
| OXY240816P00055000 | 2024-04-25 3:56PM EDT | 55.00 | 0.38 | 0.39 | 0.42 | 0.00 | - | 1 | 5,312 | 28.57% |
| OXY240816P00057500 | 2024-04-24 1:28PM EDT | 57.50 | 0.65 | 0.60 | 0.63 | 0.00 | - | 15 | 3,056 | 26.88% |
| OXY240816P00060000 | 2024-04-26 12:45PM EDT | 60.00 | 0.96 | 0.93 | 0.97 | +0.06 | +6.67% | 54 | 5,094 | 25.54% |
| OXY240816P00062500 | 2024-04-26 11:22AM EDT | 62.50 | 1.57 | 1.43 | 1.49 | -0.05 | -3.09% | 13 | 1,726 | 24.46% |
| OXY240816P00065000 | 2024-04-26 11:23AM EDT | 65.00 | 2.35 | 2.20 | 2.25 | -0.15 | -6.00% | 17 | 1,304 | 23.63% |
| OXY240816P00067500 | 2024-04-26 12:07PM EDT | 67.50 | 3.30 | 3.20 | 3.30 | +0.02 | +0.61% | 34 | 1,045 | 23.02% |
| OXY240816P00070000 | 2024-04-25 1:13PM EDT | 70.00 | 4.70 | 4.50 | 4.60 | 0.00 | - | 23 | 1,761 | 22.19% |
| OXY240816P00072500 | 2024-04-26 11:56AM EDT | 72.50 | 6.39 | 6.10 | 6.20 | +0.69 | +12.11% | 30 | 72 | 21.45% |
| OXY240816P00075000 | 2023-12-20 1:17PM EDT | 75.00 | 14.40 | 16.35 | 20.80 | 0.00 | - | - | 0 | 94.21% |
| OXY240816P00077500 | 2024-04-15 2:06PM EDT | 77.50 | 9.60 | 9.60 | 10.40 | 0.00 | - | - | 6 | 22.85% |
| OXY240816P00080000 | 2024-04-19 12:19PM EDT | 80.00 | 13.40 | 11.90 | 12.55 | 0.00 | - | 3 | 3 | 21.58% |
© 2024 Yahoo. Todos os direitos reservados.