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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY241220C000300002024-03-13 12:36PM EDT30.0032.8838.7540.900.00-6359141.89%
OXY241220C000400002024-05-09 10:25AM EDT40.0025.4224.0024.800.00-122153.98%
OXY241220C000425002024-02-07 10:30AM EDT42.5017.300.000.000.00-180.00%
OXY241220C000450002024-02-29 11:03AM EDT45.0017.1521.2522.750.00-1162.98%
OXY241220C000475002024-04-17 1:13PM EDT47.5020.3017.2017.600.00-1041.11%
OXY241220C000500002024-04-26 2:14PM EDT50.0019.8014.8015.350.00-11438.12%
OXY241220C000525002024-05-16 2:57PM EDT52.5012.4512.8013.250.00-12039435.97%
OXY241220C000550002024-05-08 10:11AM EDT55.0011.9510.7511.950.00-865238.44%
OXY241220C000575002024-05-16 10:42AM EDT57.508.758.909.400.00-1255132.36%
OXY241220C000600002024-05-17 3:48PM EDT60.007.307.207.35+0.29+4.14%5144628.98%
OXY241220C000625002024-05-17 2:54PM EDT62.505.805.705.85+0.30+5.45%4001,08627.91%
OXY241220C000650002024-05-17 3:32PM EDT65.004.514.304.55+0.21+4.88%493126.98%
OXY241220C000675002024-05-16 11:37AM EDT67.503.203.303.500.00-745626.40%
OXY241220C000700002024-05-17 3:08PM EDT70.002.532.492.72+0.12+4.98%131,74526.37%
OXY241220C000725002024-05-16 11:11AM EDT72.501.811.782.020.00-31,29725.92%
OXY241220C000750002024-05-16 3:49PM EDT75.001.281.281.500.00-586925.71%
OXY241220C000775002024-05-15 11:29AM EDT77.500.900.911.000.00-145924.76%
OXY241220C000800002024-05-16 3:50PM EDT80.000.680.650.720.00-51,82924.68%
OXY241220C000850002024-05-15 10:01AM EDT85.000.320.180.390.00-1082225.00%
OXY241220C000900002024-05-06 11:40AM EDT90.000.390.040.240.00-62,01125.93%
OXY241220C000950002024-05-14 10:44AM EDT95.000.110.120.150.00-15826.81%
OXY241220C001000002024-05-02 11:08AM EDT100.000.160.070.110.00-117328.13%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY241220P000300002024-04-17 3:30PM EDT30.000.050.000.150.00-11549.41%
OXY241220P000325002024-03-12 11:39AM EDT32.500.070.000.070.00--24039.75%
OXY241220P000350002024-05-15 9:50AM EDT35.000.050.000.070.00-101,00035.74%
OXY241220P000375002024-04-15 10:11AM EDT37.500.090.070.100.00-1002,13733.69%
OXY241220P000400002024-05-02 9:56AM EDT40.000.150.090.120.00-361,28030.96%
OXY241220P000425002024-05-09 2:21PM EDT42.500.180.140.180.00-128229.40%
OXY241220P000450002024-05-13 3:53PM EDT45.000.300.220.260.00-248127.74%
OXY241220P000475002024-05-17 3:50PM EDT47.500.360.280.45-0.09-20.00%368627.39%
OXY241220P000500002024-05-16 9:35AM EDT50.000.590.500.770.00-143727.42%
OXY241220P000525002024-05-17 3:47PM EDT52.500.810.770.87-0.19-19.00%11,75224.22%
OXY241220P000550002024-05-17 3:47PM EDT55.001.201.011.28-0.15-11.11%111,06923.28%
OXY241220P000575002024-05-17 3:50PM EDT57.501.761.611.85-0.17-8.81%47,96222.44%
OXY241220P000600002024-05-17 3:50PM EDT60.002.502.472.62-0.08-3.10%72,14521.69%
OXY241220P000625002024-05-17 2:25PM EDT62.503.533.403.55-0.22-5.87%11,46820.68%
OXY241220P000650002024-05-15 11:38AM EDT65.004.854.555.000.00-432821.13%
OXY241220P000675002024-05-17 2:25PM EDT67.506.165.806.45-0.69-10.07%126220.37%
OXY241220P000700002024-05-10 9:44AM EDT70.007.257.708.150.00-542,12919.72%
OXY241220P000725002024-05-13 2:35PM EDT72.5010.209.6010.050.00-426218.99%
OXY241220P000750002024-04-26 3:19PM EDT75.008.9711.4011.950.00-1030116.33%
OXY241220P000800002024-04-26 12:46PM EDT80.0012.9716.3016.750.00-101417.51%
OXY241220P000900002024-04-22 1:50PM EDT90.0022.5026.3027.100.00-1530.35%