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
69.032,53 +1.630,30 (+2,42%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220C00030000 | 2024-03-13 12:36PM EDT | 30.00 | 32.88 | 38.75 | 40.90 | 0.00 | - | 63 | 59 | 205.57% |
| OXY241220C00035000 | 2024-06-26 2:28PM EDT | 35.00 | 28.90 | 24.15 | 27.85 | 0.00 | - | - | 2 | 56.79% |
| OXY241220C00037500 | 2024-06-21 11:56AM EDT | 37.50 | 25.60 | 24.20 | 28.50 | 0.00 | - | 1 | 1 | 93.97% |
| OXY241220C00040000 | 2024-06-14 10:11AM EDT | 40.00 | 20.25 | 20.30 | 23.80 | 0.00 | - | 10 | 16 | 62.99% |
| OXY241220C00042500 | 2024-07-24 12:17PM EDT | 42.50 | 18.90 | 17.80 | 20.00 | 0.00 | - | 1 | 8 | 61.69% |
| OXY241220C00045000 | 2024-06-14 10:11AM EDT | 45.00 | 15.45 | 15.40 | 19.25 | 0.00 | - | 4 | 4 | 52.73% |
| OXY241220C00047500 | 2024-07-09 12:23PM EDT | 47.50 | 14.90 | 12.95 | 15.10 | 0.00 | - | 3 | 2 | 48.98% |
| OXY241220C00050000 | 2024-07-23 9:47AM EDT | 50.00 | 12.11 | 10.90 | 13.10 | 0.00 | - | 5 | 121 | 46.89% |
| OXY241220C00052500 | 2024-07-25 3:14PM EDT | 52.50 | 10.00 | 9.55 | 10.75 | 0.00 | - | 4 | 401 | 41.24% |
| OXY241220C00055000 | 2024-07-24 10:13AM EDT | 55.00 | 7.35 | 7.65 | 8.60 | 0.00 | - | 2 | 851 | 36.90% |
| OXY241220C00057500 | 2024-07-24 3:39PM EDT | 57.50 | 5.80 | 5.90 | 6.05 | 0.00 | - | 20 | 1,846 | 29.24% |
| OXY241220C00060000 | 2024-07-26 2:55PM EDT | 60.00 | 4.51 | 4.40 | 4.50 | -0.14 | -3.01% | 7 | 849 | 27.71% |
| OXY241220C00062500 | 2024-07-26 3:34PM EDT | 62.50 | 3.25 | 3.15 | 3.30 | -0.20 | -5.80% | 22 | 3,669 | 27.04% |
| OXY241220C00065000 | 2024-07-26 12:16PM EDT | 65.00 | 2.34 | 2.06 | 2.31 | -0.03 | -1.27% | 31 | 1,820 | 26.25% |
| OXY241220C00067500 | 2024-07-26 12:20PM EDT | 67.50 | 1.58 | 1.53 | 1.70 | -0.15 | -8.67% | 18 | 644 | 26.69% |
| OXY241220C00070000 | 2024-07-26 3:32PM EDT | 70.00 | 1.05 | 1.00 | 1.28 | -0.07 | -6.25% | 329 | 3,360 | 27.43% |
| OXY241220C00072500 | 2024-07-26 10:27AM EDT | 72.50 | 0.70 | 0.66 | 0.73 | -0.05 | -6.67% | 5 | 1,555 | 25.68% |
| OXY241220C00075000 | 2024-07-26 1:02PM EDT | 75.00 | 0.46 | 0.43 | 0.48 | -0.04 | -8.00% | 2 | 1,339 | 25.64% |
| OXY241220C00077500 | 2024-07-26 1:02PM EDT | 77.50 | 0.31 | 0.29 | 0.33 | -0.34 | -52.31% | 13 | 520 | 25.95% |
| OXY241220C00080000 | 2024-07-26 10:44AM EDT | 80.00 | 0.20 | 0.20 | 0.29 | -0.03 | -13.04% | 11 | 1,924 | 27.64% |
| OXY241220C00085000 | 2024-07-25 9:42AM EDT | 85.00 | 0.16 | 0.05 | 0.26 | 0.00 | - | 10 | 822 | 31.45% |
| OXY241220C00090000 | 2024-07-25 2:19PM EDT | 90.00 | 0.13 | 0.03 | 0.21 | 0.00 | - | 1 | 1,242 | 34.13% |
| OXY241220C00095000 | 2024-07-17 10:38AM EDT | 95.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 13 | 127 | 37.11% |
| OXY241220C00100000 | 2024-07-16 11:12AM EDT | 100.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 5 | 283 | 39.75% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY241220P00030000 | 2024-04-17 3:30PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 51.17% |
| OXY241220P00032500 | 2024-03-12 11:39AM EDT | 32.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 240 | 45.51% |
| OXY241220P00035000 | 2024-06-26 12:54PM EDT | 35.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 1,005 | 42.09% |
| OXY241220P00037500 | 2024-05-30 2:58PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 142 | 2,040 | 40.63% |
| OXY241220P00040000 | 2024-05-21 1:08PM EDT | 40.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 50 | 1,278 | 40.67% |
| OXY241220P00042500 | 2024-05-21 2:27PM EDT | 42.50 | 0.16 | 0.00 | 0.36 | 0.00 | - | 18 | 281 | 37.45% |
| OXY241220P00045000 | 2024-07-22 12:10PM EDT | 45.00 | 0.20 | 0.10 | 0.38 | 0.00 | - | 5 | 498 | 32.91% |
| OXY241220P00047500 | 2024-07-24 12:10PM EDT | 47.50 | 0.35 | 0.19 | 0.43 | 0.00 | - | 1 | 707 | 28.98% |
| OXY241220P00050000 | 2024-07-25 12:25PM EDT | 50.00 | 0.53 | 0.46 | 0.74 | 0.00 | - | 50 | 915 | 28.49% |
| OXY241220P00052500 | 2024-07-26 11:32AM EDT | 52.50 | 0.95 | 0.66 | 1.07 | +0.10 | +11.76% | 6 | 2,094 | 26.76% |
| OXY241220P00055000 | 2024-07-26 2:52PM EDT | 55.00 | 1.38 | 1.23 | 1.56 | -0.11 | -7.38% | 27 | 12,633 | 25.26% |
| OXY241220P00057500 | 2024-07-26 1:24PM EDT | 57.50 | 2.07 | 2.01 | 2.07 | -0.10 | -4.61% | 38 | 9,261 | 22.61% |
| OXY241220P00060000 | 2024-07-26 12:11PM EDT | 60.00 | 3.00 | 2.82 | 3.05 | -0.05 | -1.64% | 25 | 4,306 | 21.74% |
| OXY241220P00062500 | 2024-07-26 12:43PM EDT | 62.50 | 4.25 | 4.10 | 4.35 | -0.10 | -2.30% | 4 | 3,514 | 21.07% |
| OXY241220P00065000 | 2024-07-25 9:50AM EDT | 65.00 | 6.06 | 5.10 | 6.00 | +0.01 | +0.17% | 1 | 636 | 20.81% |
| OXY241220P00067500 | 2024-07-19 3:49PM EDT | 67.50 | 6.00 | 5.75 | 7.90 | 0.00 | - | 32 | 411 | 20.56% |
| OXY241220P00070000 | 2024-07-17 12:02PM EDT | 70.00 | 7.45 | 8.30 | 10.55 | 0.00 | - | 3 | 2,072 | 25.78% |
| OXY241220P00072500 | 2024-07-02 11:20AM EDT | 72.50 | 10.10 | 10.90 | 13.25 | 0.00 | - | 7 | 42 | 31.24% |
| OXY241220P00075000 | 2024-07-02 1:01PM EDT | 75.00 | 12.85 | 13.15 | 15.80 | 0.00 | - | 1 | 0 | 35.13% |
| OXY241220P00080000 | 2024-07-22 9:44AM EDT | 80.00 | 18.06 | 17.50 | 20.40 | 0.00 | - | 1 | 14 | 37.06% |
| OXY241220P00090000 | 2024-06-07 3:48PM EDT | 90.00 | 30.80 | 26.45 | 30.25 | 0.00 | - | 5 | 0 | 45.09% |
© 2024 Yahoo. Todos os direitos reservados.