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
62.904,47 -1.540,43 (-2,39%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. 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 | 89.72% |
| OXY241220C00040000 | 2024-03-28 12:57PM EDT | 40.00 | 26.20 | 27.45 | 29.45 | 0.00 | - | 10 | 11 | 59.23% |
| OXY241220C00042500 | 2024-02-07 10:30AM EDT | 42.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| OXY241220C00045000 | 2024-02-29 11:03AM EDT | 45.00 | 17.15 | 21.25 | 22.75 | 0.00 | - | 1 | 1 | 0.00% |
| OXY241220C00047500 | 2024-04-17 1:13PM EDT | 47.50 | 20.30 | 21.55 | 22.50 | 0.00 | - | 1 | 0 | 48.87% |
| OXY241220C00050000 | 2024-04-26 2:14PM EDT | 50.00 | 19.80 | 19.15 | 20.30 | +0.51 | +2.64% | 1 | 14 | 46.23% |
| OXY241220C00052500 | 2024-03-28 3:07PM EDT | 52.50 | 14.96 | 17.15 | 18.15 | 0.00 | - | 2 | 394 | 43.74% |
| OXY241220C00055000 | 2024-04-11 10:29AM EDT | 55.00 | 16.25 | 14.85 | 15.45 | 0.00 | - | 50 | 642 | 37.49% |
| OXY241220C00057500 | 2024-04-22 11:04AM EDT | 57.50 | 12.87 | 12.85 | 13.70 | 0.00 | - | 10 | 425 | 37.18% |
| OXY241220C00060000 | 2024-04-26 9:36AM EDT | 60.00 | 11.25 | 11.40 | 12.55 | +0.50 | +4.65% | 5 | 294 | 39.42% |
| OXY241220C00062500 | 2024-04-24 9:46AM EDT | 62.50 | 9.13 | 9.65 | 9.80 | 0.00 | - | 3 | 686 | 32.69% |
| OXY241220C00065000 | 2024-04-26 1:27PM EDT | 65.00 | 8.05 | 8.05 | 8.20 | 0.00 | - | 5 | 859 | 31.49% |
| OXY241220C00067500 | 2024-04-26 9:47AM EDT | 67.50 | 6.58 | 6.65 | 6.80 | +0.05 | +0.77% | 6 | 463 | 30.63% |
| OXY241220C00070000 | 2024-04-26 3:47PM EDT | 70.00 | 5.50 | 5.45 | 5.55 | +0.30 | +5.77% | 51 | 1,775 | 29.81% |
| OXY241220C00072500 | 2024-04-25 10:33AM EDT | 72.50 | 4.27 | 4.40 | 4.50 | 0.00 | - | 1 | 1,280 | 29.25% |
| OXY241220C00075000 | 2024-04-26 9:36AM EDT | 75.00 | 3.43 | 3.50 | 3.60 | -0.02 | -0.58% | 3 | 853 | 28.74% |
| OXY241220C00077500 | 2024-04-26 9:55AM EDT | 77.50 | 2.61 | 2.73 | 2.85 | -0.13 | -4.74% | 11 | 366 | 28.31% |
| OXY241220C00080000 | 2024-04-26 11:12AM EDT | 80.00 | 2.02 | 2.12 | 2.23 | -0.21 | -9.42% | 39 | 1,901 | 27.94% |
| OXY241220C00085000 | 2024-04-26 10:17AM EDT | 85.00 | 1.23 | 1.30 | 1.34 | -0.03 | -2.38% | 2 | 821 | 27.44% |
| OXY241220C00090000 | 2024-04-26 10:59AM EDT | 90.00 | 0.71 | 0.75 | 0.79 | +0.01 | +1.43% | 38 | 1,985 | 27.17% |
| OXY241220C00095000 | 2024-04-26 12:38PM EDT | 95.00 | 0.45 | 0.45 | 0.48 | 0.00 | - | 1 | 55 | 27.30% |
| OXY241220C00100000 | 2024-04-16 10:08AM EDT | 100.00 | 0.33 | 0.27 | 0.31 | 0.00 | - | 95 | 168 | 27.78% |
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 | 0.24 | 0.00 | - | 1 | 15 | 54.39% |
| OXY241220P00032500 | 2024-03-12 11:39AM EDT | 32.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 240 | 40.92% |
| OXY241220P00035000 | 2024-04-17 10:34AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,000 | 39.06% |
| OXY241220P00037500 | 2024-04-15 10:11AM EDT | 37.50 | 0.09 | 0.10 | 0.13 | 0.00 | - | 100 | 2,137 | 36.82% |
| OXY241220P00040000 | 2024-04-11 3:07PM EDT | 40.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 1 | 1,258 | 35.16% |
| OXY241220P00042500 | 2024-03-14 12:41PM EDT | 42.50 | 0.36 | 0.19 | 0.23 | 0.00 | - | 2 | 282 | 33.01% |
| OXY241220P00045000 | 2024-04-22 1:53PM EDT | 45.00 | 0.36 | 0.30 | 0.34 | 0.00 | - | 3 | 473 | 31.98% |
| OXY241220P00047500 | 2024-04-25 2:47PM EDT | 47.50 | 0.42 | 0.42 | 0.45 | 0.00 | - | 2 | 687 | 30.30% |
| OXY241220P00050000 | 2024-04-24 10:33AM EDT | 50.00 | 0.63 | 0.59 | 0.62 | 0.00 | - | 1 | 374 | 29.03% |
| OXY241220P00052500 | 2024-04-26 3:55PM EDT | 52.50 | 0.83 | 0.82 | 0.84 | -0.29 | -25.89% | 20 | 1,731 | 27.71% |
| OXY241220P00055000 | 2024-04-24 12:48PM EDT | 55.00 | 1.24 | 1.13 | 1.16 | 0.00 | - | 6 | 10,936 | 26.71% |
| OXY241220P00057500 | 2024-04-22 1:43PM EDT | 57.50 | 1.75 | 1.54 | 1.58 | 0.00 | - | 25 | 7,730 | 25.76% |
| OXY241220P00060000 | 2024-04-26 12:46PM EDT | 60.00 | 2.11 | 2.07 | 2.13 | -0.14 | -6.22% | 10 | 2,128 | 24.88% |
| OXY241220P00062500 | 2024-04-26 10:19AM EDT | 62.50 | 2.89 | 2.76 | 2.84 | -0.51 | -15.00% | 60 | 280 | 24.11% |
| OXY241220P00065000 | 2024-04-26 3:19PM EDT | 65.00 | 3.65 | 3.60 | 3.75 | -0.20 | -5.19% | 11 | 294 | 23.51% |
| OXY241220P00067500 | 2024-04-17 3:33PM EDT | 67.50 | 4.90 | 4.65 | 4.80 | -0.90 | -15.52% | 23 | 236 | 22.71% |
| OXY241220P00070000 | 2024-04-26 3:43PM EDT | 70.00 | 5.95 | 5.90 | 6.05 | -1.25 | -17.36% | 30 | 2,072 | 21.94% |
| OXY241220P00072500 | 2024-04-19 10:13AM EDT | 72.50 | 8.05 | 7.35 | 7.50 | 0.00 | - | 42 | 248 | 21.17% |
| OXY241220P00075000 | 2024-04-26 3:19PM EDT | 75.00 | 8.97 | 9.00 | 9.15 | -0.21 | -2.29% | 10 | 291 | 20.41% |
| OXY241220P00080000 | 2024-04-26 12:46PM EDT | 80.00 | 12.97 | 12.70 | 13.45 | +0.17 | +1.33% | 10 | 24 | 22.01% |
| OXY241220P00090000 | 2024-04-22 1:50PM EDT | 90.00 | 22.50 | 21.40 | 23.05 | 0.00 | - | 1 | 5 | 27.59% |
© 2024 Yahoo. Todos os direitos reservados.