Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,17 +0,22 (+0,28%) OURO
2.310,50 +0,90 (+0,04%) Bitcoin USD
58.944,75 +1.229,88 (+2,13%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920C00030000 | 2024-03-06 2:16PM EDT | 30.00 | 32.00 | 38.00 | 41.95 | 0.00 | - | 5 | 4 | 162.35% |
| OXY240920C00032500 | 2024-02-22 4:58PM EDT | 32.50 | 28.64 | 31.05 | 32.95 | 0.00 | - | 1 | 2 | 78.56% |
| OXY240920C00035000 | 2024-01-16 11:00AM EDT | 35.00 | 23.20 | 24.45 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| OXY240920C00037500 | 2023-12-08 10:47AM EDT | 37.50 | 20.80 | 20.60 | 24.70 | 0.00 | - | 3 | 4 | 0.00% |
| OXY240920C00040000 | 2024-04-12 3:18PM EDT | 40.00 | 29.60 | 23.20 | 27.50 | 0.00 | - | 1 | 58 | 56.35% |
| OXY240920C00042500 | 2024-01-09 12:03PM EDT | 42.50 | 16.75 | 16.75 | 17.20 | 0.00 | - | 2 | 48 | 0.00% |
| OXY240920C00045000 | 2024-04-18 2:31PM EDT | 45.00 | 21.70 | 20.10 | 20.90 | 0.00 | - | 5 | 140 | 53.42% |
| OXY240920C00047500 | 2024-03-27 2:50PM EDT | 47.50 | 17.20 | 19.00 | 22.40 | 0.00 | - | 1 | 29 | 71.81% |
| OXY240920C00050000 | 2024-05-02 12:37PM EDT | 50.00 | 15.50 | 13.65 | 16.20 | -3.65 | -19.06% | 1 | 342 | 45.07% |
| OXY240920C00052500 | 2024-04-08 2:30PM EDT | 52.50 | 17.75 | 13.10 | 13.80 | 0.00 | - | 1 | 308 | 40.19% |
| OXY240920C00055000 | 2024-04-26 2:37PM EDT | 55.00 | 14.30 | 11.05 | 11.60 | 0.00 | - | 22 | 567 | 36.99% |
| OXY240920C00057500 | 2024-05-02 12:50PM EDT | 57.50 | 9.17 | 9.15 | 9.30 | -2.53 | -21.62% | 1 | 1,806 | 32.52% |
| OXY240920C00060000 | 2024-05-02 3:20PM EDT | 60.00 | 7.50 | 7.30 | 7.55 | +0.45 | +6.38% | 2 | 1,025 | 31.57% |
| OXY240920C00062500 | 2024-05-02 1:45PM EDT | 62.50 | 5.90 | 5.65 | 5.95 | +0.30 | +5.36% | 22 | 5,399 | 30.45% |
| OXY240920C00065000 | 2024-05-01 2:05PM EDT | 65.00 | 4.24 | 4.25 | 4.35 | +0.20 | +4.95% | 3 | 1,699 | 28.14% |
| OXY240920C00067500 | 2024-05-02 1:27PM EDT | 67.50 | 3.30 | 3.10 | 3.20 | +0.15 | +4.76% | 24 | 2,575 | 27.36% |
| OXY240920C00070000 | 2024-05-02 1:49PM EDT | 70.00 | 2.24 | 2.21 | 2.26 | +0.01 | +0.45% | 38 | 5,227 | 26.56% |
| OXY240920C00072500 | 2024-05-02 1:37PM EDT | 72.50 | 1.63 | 1.53 | 1.64 | +0.11 | +7.24% | 3 | 593 | 26.62% |
| OXY240920C00075000 | 2024-05-02 12:19PM EDT | 75.00 | 1.00 | 1.05 | 1.10 | -0.04 | -3.85% | 5 | 3,443 | 26.07% |
| OXY240920C00077500 | 2024-05-02 2:23PM EDT | 77.50 | 0.77 | 0.71 | 0.79 | +0.06 | +8.45% | 200 | 1,011 | 26.40% |
| OXY240920C00080000 | 2024-05-02 11:37AM EDT | 80.00 | 0.48 | 0.48 | 0.56 | -0.02 | -4.00% | 3 | 4,318 | 26.66% |
| OXY240920C00085000 | 2024-05-02 12:46PM EDT | 85.00 | 0.25 | 0.23 | 0.26 | +0.03 | +13.64% | 136 | 758 | 26.81% |
| OXY240920C00090000 | 2024-05-02 11:47AM EDT | 90.00 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 5 | 570 | 28.13% |
| OXY240920C00095000 | 2024-05-01 12:54PM EDT | 95.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 270 | 29.40% |
| OXY240920C00100000 | 2024-05-02 3:05PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 333 | 30.86% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240920P00030000 | 2024-03-18 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 198 | 50.00% |
| OXY240920P00032500 | 2024-02-28 11:34AM EDT | 32.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 78 | 287 | 50.78% |
| OXY240920P00035000 | 2024-03-25 9:51AM EDT | 35.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 270 | 53.52% |
| OXY240920P00037500 | 2024-03-25 1:33PM EDT | 37.50 | 0.04 | 0.01 | 0.21 | 0.00 | - | 4 | 1,054 | 48.63% |
| OXY240920P00040000 | 2024-04-24 11:18AM EDT | 40.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 135 | 522 | 45.12% |
| OXY240920P00042500 | 2024-03-21 10:08AM EDT | 42.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 4 | 256 | 35.16% |
| OXY240920P00045000 | 2024-04-23 12:04PM EDT | 45.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 450 | 1,070 | 30.57% |
| OXY240920P00047500 | 2024-04-30 12:28PM EDT | 47.50 | 0.14 | 0.15 | 0.18 | 0.00 | - | 10 | 933 | 29.10% |
| OXY240920P00050000 | 2024-05-01 2:12PM EDT | 50.00 | 0.34 | 0.27 | 0.30 | 0.00 | - | 2 | 1,525 | 27.93% |
| OXY240920P00052500 | 2024-05-02 1:07PM EDT | 52.50 | 0.46 | 0.47 | 0.50 | -0.12 | -20.69% | 12 | 2,952 | 26.98% |
| OXY240920P00055000 | 2024-05-02 1:07PM EDT | 55.00 | 0.74 | 0.76 | 0.79 | -0.08 | -9.76% | 1 | 6,129 | 25.90% |
| OXY240920P00057500 | 2024-05-02 1:31PM EDT | 57.50 | 1.16 | 1.19 | 1.23 | -0.13 | -10.08% | 9 | 3,622 | 25.01% |
| OXY240920P00060000 | 2024-05-01 3:38PM EDT | 60.00 | 1.98 | 1.77 | 1.85 | +0.03 | +1.54% | 22 | 3,413 | 24.15% |
| OXY240920P00062500 | 2024-05-02 12:42PM EDT | 62.50 | 2.58 | 2.62 | 2.66 | -0.33 | -11.34% | 5 | 1,364 | 23.11% |
| OXY240920P00065000 | 2024-05-02 12:33PM EDT | 65.00 | 3.85 | 3.70 | 3.80 | -0.05 | -1.28% | 33 | 1,685 | 22.60% |
| OXY240920P00067500 | 2024-05-01 10:21AM EDT | 67.50 | 5.20 | 5.05 | 5.15 | +0.40 | +8.33% | 12 | 1,747 | 21.70% |
| OXY240920P00070000 | 2024-05-02 2:13PM EDT | 70.00 | 6.55 | 6.65 | 6.80 | +0.25 | +3.97% | 1 | 675 | 21.01% |
| OXY240920P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 6.15 | 8.50 | 9.00 | 0.00 | - | 2 | 72 | 22.90% |
| OXY240920P00075000 | 2024-04-11 9:42AM EDT | 75.00 | 7.65 | 10.40 | 10.80 | 0.00 | - | 1 | 18 | 19.65% |
| OXY240920P00077500 | 2024-04-17 12:08PM EDT | 77.50 | 11.80 | 12.55 | 13.10 | 0.00 | - | - | 2 | 19.65% |
| OXY240920P00080000 | 2024-04-02 10:38AM EDT | 80.00 | 13.20 | 15.25 | 15.60 | 0.00 | - | 1 | 1 | 22.19% |
© 2024 Yahoo. Todos os direitos reservados.