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 comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240816C000300002024-03-11 2:27PM EDT30.0031.7737.4041.350.00-24212.16%
OXY240816C000400002024-04-01 1:39PM EDT40.0027.0024.8025.400.00-19389.11%
OXY240816C000425002024-04-12 11:39AM EDT42.5028.1020.4521.700.00-12563.50%
OXY240816C000450002024-02-29 11:50AM EDT45.0016.3020.6521.150.00-2783.28%
OXY240816C000475002024-03-20 1:14PM EDT47.5017.2019.6022.000.00-123102.59%
OXY240816C000500002024-05-14 12:01PM EDT50.0013.6513.7014.350.00-124745.24%
OXY240816C000525002024-04-05 2:53PM EDT52.5017.6612.6013.200.00-23651.78%
OXY240816C000550002024-05-15 10:59AM EDT55.008.609.209.500.00-168433.77%
OXY240816C000575002024-05-17 2:45PM EDT57.507.207.007.25-0.99-12.09%544529.57%
OXY240816C000600002024-05-17 2:37PM EDT60.005.205.155.35+0.32+6.56%11,59127.63%
OXY240816C000625002024-05-17 2:45PM EDT62.503.613.503.65+0.36+11.08%592,81125.46%
OXY240816C000650002024-05-17 3:48PM EDT65.002.322.282.34+0.25+12.08%2014,82924.15%
OXY240816C000675002024-05-17 3:51PM EDT67.501.421.401.45+0.15+11.81%3397,50223.71%
OXY240816C000700002024-05-17 3:57PM EDT70.000.880.670.89+0.14+18.92%2,9108,72923.84%
OXY240816C000725002024-05-17 3:36PM EDT72.500.500.290.53+0.06+13.64%732,09024.02%
OXY240816C000750002024-05-17 2:45PM EDT75.000.280.290.32+0.03+12.00%181,32924.46%
OXY240816C000775002024-05-17 9:46AM EDT77.500.170.180.200.00-1033225.15%
OXY240816C000800002024-05-17 2:40PM EDT80.000.110.120.14-0.01-8.33%22,79326.32%
OXY240816C000850002024-05-16 2:26PM EDT85.000.060.050.070.00-428828.32%
OXY240816C000900002024-05-14 2:56PM EDT90.000.020.000.050.00-147631.45%
OXY240816C000950002024-05-01 3:42PM EDT95.000.040.000.160.00-16741.94%
OXY240816C001000002024-04-24 12:50PM EDT100.000.050.000.150.00-806845.70%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240816P000300002024-05-03 1:11PM EDT30.000.030.000.140.00-120168.36%
OXY240816P000325002024-02-09 11:04AM EDT32.500.040.000.350.00-5043270.90%
OXY240816P000350002024-03-18 1:58PM EDT35.000.030.000.190.00-6021557.81%
OXY240816P000375002024-03-26 11:50AM EDT37.500.020.000.160.00-15350.59%
OXY240816P000400002024-04-17 11:28AM EDT40.000.040.010.140.00-6111349.22%
OXY240816P000425002024-05-10 11:46AM EDT42.500.030.010.150.00-606944.04%
OXY240816P000450002024-05-06 3:31PM EDT45.000.050.020.050.00-242,54532.32%
OXY240816P000475002024-05-06 3:01PM EDT47.500.080.050.070.00-221,73329.30%
OXY240816P000500002024-05-15 10:39AM EDT50.000.140.100.120.00-122,22327.20%
OXY240816P000525002024-05-17 3:51PM EDT52.500.180.180.20-0.03-14.29%4181225.00%
OXY240816P000550002024-05-17 12:30PM EDT55.000.370.330.36-0.01-2.63%65,29823.29%
OXY240816P000575002024-05-17 1:47PM EDT57.500.610.610.65-0.10-14.08%473,03321.78%
OXY240816P000600002024-05-17 11:51AM EDT60.001.241.131.18-0.04-3.12%306,08020.70%
OXY240816P000625002024-05-17 10:40AM EDT62.502.001.982.04-0.20-9.09%206,40419.80%
OXY240816P000650002024-05-17 3:50PM EDT65.003.263.203.30-0.34-9.44%41,99519.07%
OXY240816P000675002024-05-15 3:24PM EDT67.505.124.855.000.00-11,08718.73%
OXY240816P000700002024-05-16 11:37AM EDT70.007.356.607.100.00-61,74419.43%
OXY240816P000725002024-04-26 11:56AM EDT72.506.399.059.300.00-307218.75%
OXY240816P000750002023-12-20 1:17PM EDT75.0014.4016.3520.800.00--087.65%
OXY240816P000775002024-04-15 2:06PM EDT77.509.6013.9014.500.00--029.69%
OXY240816P000800002024-04-19 12:19PM EDT80.0013.4016.2016.950.00-3032.03%