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
68.038,43 +938,34 (+1,40%)
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 | 2024-06-07 12:39PM EDT | 30.00 | 30.00 | 30.10 | 34.10 | 0.00 | - | 39 | 45 | 155.66% |
| OXY240920C00032500 | 2024-06-10 3:52PM EDT | 32.50 | 28.35 | 27.25 | 31.00 | 0.00 | - | 1 | 2 | 126.76% |
| 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 | 117.48% |
| OXY240920C00040000 | 2024-07-26 2:40PM EDT | 40.00 | 20.80 | 19.60 | 22.00 | -2.35 | -10.15% | 3 | 65 | 64.45% |
| OXY240920C00042500 | 2024-06-10 11:06AM EDT | 42.50 | 18.42 | 18.85 | 19.10 | 0.00 | - | 2 | 47 | 77.88% |
| OXY240920C00045000 | 2024-07-18 11:02AM EDT | 45.00 | 19.49 | 13.80 | 17.00 | 0.00 | - | 4 | 154 | 79.30% |
| OXY240920C00047500 | 2024-07-12 2:58PM EDT | 47.50 | 14.37 | 12.25 | 14.55 | 0.00 | - | 1 | 29 | 70.00% |
| OXY240920C00050000 | 2024-07-24 10:18AM EDT | 50.00 | 10.50 | 9.85 | 12.10 | 0.00 | - | 6 | 352 | 60.79% |
| OXY240920C00052500 | 2024-07-23 10:41AM EDT | 52.50 | 8.62 | 7.55 | 9.70 | 0.00 | - | 20 | 386 | 52.32% |
| OXY240920C00055000 | 2024-07-26 12:06PM EDT | 55.00 | 6.40 | 6.30 | 7.45 | -0.08 | -1.23% | 9 | 658 | 45.48% |
| OXY240920C00057500 | 2024-07-26 10:47AM EDT | 57.50 | 4.20 | 4.30 | 4.40 | -0.23 | -5.19% | 15 | 2,293 | 28.22% |
| OXY240920C00060000 | 2024-07-26 3:18PM EDT | 60.00 | 2.70 | 2.70 | 2.75 | -0.30 | -10.00% | 256 | 3,401 | 26.25% |
| OXY240920C00062500 | 2024-07-26 3:58PM EDT | 62.50 | 1.51 | 1.51 | 1.55 | -0.10 | -6.21% | 524 | 22,503 | 25.03% |
| OXY240920C00065000 | 2024-07-26 3:48PM EDT | 65.00 | 0.79 | 0.77 | 0.82 | -0.04 | -4.82% | 2,652 | 13,145 | 24.73% |
| OXY240920C00067500 | 2024-07-26 3:29PM EDT | 67.50 | 0.38 | 0.38 | 0.42 | -0.04 | -9.52% | 112 | 10,498 | 25.00% |
| OXY240920C00070000 | 2024-07-26 3:41PM EDT | 70.00 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 52 | 12,283 | 26.03% |
| OXY240920C00072500 | 2024-07-26 12:38PM EDT | 72.50 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 14 | 1,868 | 28.32% |
| OXY240920C00075000 | 2024-07-26 2:30PM EDT | 75.00 | 0.09 | 0.05 | 0.19 | -0.02 | -18.18% | 79 | 5,232 | 33.50% |
| OXY240920C00077500 | 2024-07-25 1:49PM EDT | 77.50 | 0.08 | 0.05 | 0.16 | 0.00 | - | 10 | 1,207 | 36.23% |
| OXY240920C00080000 | 2024-07-26 10:34AM EDT | 80.00 | 0.08 | 0.06 | 0.15 | +0.03 | +60.00% | 337 | 4,897 | 39.36% |
| OXY240920C00085000 | 2024-07-26 10:43AM EDT | 85.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 861 | 44.92% |
| OXY240920C00090000 | 2024-07-19 12:11PM EDT | 90.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 60 | 642 | 50.39% |
| OXY240920C00095000 | 2024-07-19 12:18PM EDT | 95.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 60 | 449 | 58.20% |
| OXY240920C00100000 | 2024-07-26 3:54PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 4 | 467 | 52.73% |
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 | 67.97% |
| OXY240920P00032500 | 2024-02-28 11:34AM EDT | 32.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 78 | 287 | 74.22% |
| OXY240920P00035000 | 2024-05-15 11:27AM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1,440 | 1,440 | 66.99% |
| OXY240920P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 50 | 1,005 | 59.38% |
| OXY240920P00040000 | 2024-06-27 2:11PM EDT | 40.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 52 | 548 | 79.25% |
| OXY240920P00042500 | 2024-07-11 9:35AM EDT | 42.50 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 307 | 50.10% |
| OXY240920P00045000 | 2024-07-24 2:26PM EDT | 45.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 62 | 985 | 42.58% |
| OXY240920P00047500 | 2024-07-26 12:27PM EDT | 47.50 | 0.12 | 0.04 | 0.17 | 0.00 | - | 3 | 832 | 37.89% |
| OXY240920P00050000 | 2024-07-26 12:49PM EDT | 50.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 6 | 1,482 | 29.98% |
| OXY240920P00052500 | 2024-07-26 3:58PM EDT | 52.50 | 0.25 | 0.22 | 0.28 | +0.01 | +4.17% | 4 | 3,868 | 27.98% |
| OXY240920P00055000 | 2024-07-26 3:54PM EDT | 55.00 | 0.50 | 0.46 | 0.54 | -0.03 | -5.66% | 29 | 13,846 | 25.90% |
| OXY240920P00057500 | 2024-07-26 3:38PM EDT | 57.50 | 1.00 | 0.94 | 0.98 | -0.01 | -0.99% | 159 | 6,521 | 23.54% |
| OXY240920P00060000 | 2024-07-26 3:54PM EDT | 60.00 | 1.85 | 1.81 | 1.86 | +0.05 | +2.78% | 337 | 16,894 | 22.51% |
| OXY240920P00062500 | 2024-07-26 12:28PM EDT | 62.50 | 3.12 | 3.10 | 3.20 | +0.15 | +5.05% | 43 | 24,675 | 21.58% |
| OXY240920P00065000 | 2024-07-26 1:00PM EDT | 65.00 | 4.90 | 4.55 | 5.10 | +0.15 | +3.16% | 22 | 3,039 | 22.27% |
| OXY240920P00067500 | 2024-07-26 1:21PM EDT | 67.50 | 7.10 | 6.15 | 7.70 | -0.10 | -1.39% | 13 | 1,782 | 30.35% |
| OXY240920P00070000 | 2024-07-23 12:04PM EDT | 70.00 | 9.87 | 8.30 | 10.75 | 0.00 | - | 3 | 564 | 44.61% |
| OXY240920P00072500 | 2024-07-18 12:10PM EDT | 72.50 | 7.94 | 10.90 | 14.00 | 0.00 | - | 500 | 0 | 60.86% |
| OXY240920P00075000 | 2024-07-23 12:05PM EDT | 75.00 | 14.88 | 13.20 | 16.00 | 0.00 | - | 3 | 7 | 59.86% |
| OXY240920P00077500 | 2024-04-17 12:08PM EDT | 77.50 | 11.80 | 13.90 | 14.35 | 0.00 | - | - | 0 | 0.00% |
| OXY240920P00080000 | 2024-04-02 10:38AM EDT | 80.00 | 13.20 | 15.25 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.