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
67.953,12 +944,48 (+1,41%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117C00030000 | 2024-07-18 3:03PM EDT | 30.00 | 33.97 | 29.70 | 32.20 | 0.00 | - | 6 | 9,834 | 62.79% |
| OXY250117C00032500 | 2024-06-10 3:52PM EDT | 32.50 | 28.65 | 27.60 | 31.25 | 0.00 | - | 1 | 301 | 76.95% |
| OXY250117C00035000 | 2024-07-02 3:20PM EDT | 35.00 | 28.00 | 24.55 | 27.75 | 0.00 | - | 25 | 278 | 55.57% |
| OXY250117C00037500 | 2024-04-24 3:48PM EDT | 37.50 | 31.00 | 24.85 | 25.80 | 0.00 | - | 2 | 322 | 74.37% |
| OXY250117C00040000 | 2024-07-23 10:23AM EDT | 40.00 | 21.40 | 19.35 | 22.40 | 0.00 | - | 1 | 529 | 62.07% |
| OXY250117C00042500 | 2024-07-22 9:30AM EDT | 42.50 | 20.93 | 17.95 | 19.50 | 0.00 | - | 5 | 346 | 50.83% |
| OXY250117C00045000 | 2024-07-18 2:33PM EDT | 45.00 | 16.21 | 15.45 | 17.75 | -3.69 | -18.54% | 43 | 527 | 52.62% |
| OXY250117C00047500 | 2024-07-26 1:17PM EDT | 47.50 | 14.32 | 13.20 | 15.30 | -2.83 | -16.50% | 1 | 828 | 46.72% |
| OXY250117C00050000 | 2024-07-26 10:29AM EDT | 50.00 | 11.75 | 11.95 | 13.00 | -1.05 | -8.20% | 3 | 1,812 | 42.15% |
| OXY250117C00052500 | 2024-07-18 2:59PM EDT | 52.50 | 13.15 | 9.05 | 10.90 | 0.00 | - | 29 | 0 | 38.92% |
| OXY250117C00055000 | 2024-07-25 3:12PM EDT | 55.00 | 8.30 | 7.05 | 8.45 | 0.00 | - | 15 | 0 | 32.79% |
| OXY250117C00057500 | 2024-07-24 11:15AM EDT | 57.50 | 6.45 | 6.25 | 7.45 | 0.00 | - | 5 | 1,290 | 35.68% |
| OXY250117C00060000 | 2024-07-26 3:54PM EDT | 60.00 | 4.85 | 4.80 | 5.70 | -0.25 | -4.90% | 11 | 0 | 32.65% |
| OXY250117C00062500 | 2024-07-26 12:45PM EDT | 62.50 | 3.55 | 3.55 | 3.80 | -0.20 | -5.33% | 367 | 0 | 27.78% |
| OXY250117C00065000 | 2024-07-26 12:58PM EDT | 65.00 | 2.65 | 2.49 | 2.86 | -0.13 | -4.68% | 5,326 | 9,624 | 27.50% |
| OXY250117C00067500 | 2024-07-26 12:11PM EDT | 67.50 | 1.87 | 1.81 | 2.11 | -0.15 | -7.43% | 169 | 0 | 27.26% |
| OXY250117C00070000 | 2024-07-26 3:12PM EDT | 70.00 | 1.38 | 1.17 | 1.54 | +0.02 | +1.47% | 213 | 0 | 27.15% |
| OXY250117C00072500 | 2024-07-26 11:55AM EDT | 72.50 | 0.90 | 0.76 | 1.11 | -0.05 | -5.26% | 27 | 5,092 | 27.08% |
| OXY250117C00075000 | 2024-07-26 2:33PM EDT | 75.00 | 0.59 | 0.59 | 0.65 | -0.08 | -11.94% | 6 | 0 | 25.51% |
| OXY250117C00077500 | 2024-07-26 11:44AM EDT | 77.50 | 0.39 | 0.41 | 0.45 | -0.08 | -17.02% | 1 | 2,950 | 25.59% |
| OXY250117C00080000 | 2024-07-25 3:44PM EDT | 80.00 | 0.29 | 0.29 | 0.32 | -0.04 | -12.12% | 200 | 0 | 25.88% |
| OXY250117C00082500 | 2024-07-25 12:26PM EDT | 82.50 | 0.25 | 0.20 | 0.23 | 0.00 | - | 2 | 1,996 | 26.17% |
| OXY250117C00085000 | 2024-07-25 12:37PM EDT | 85.00 | 0.20 | 0.07 | 0.32 | 0.00 | - | 5 | 0 | 30.03% |
| OXY250117C00090000 | 2024-07-26 10:33AM EDT | 90.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 64 | 2,119 | 32.28% |
| OXY250117C00095000 | 2024-07-24 3:18PM EDT | 95.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 120 | 0 | 34.57% |
| OXY250117C00100000 | 2024-07-26 3:21PM EDT | 100.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 10 | 5,110 | 35.74% |
| OXY250117C00105000 | 2024-07-22 1:28PM EDT | 105.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 60 | 799 | 35.74% |
| OXY250117C00110000 | 2024-07-26 3:41PM EDT | 110.00 | 0.04 | 0.01 | 0.11 | -0.08 | -66.67% | 57 | 8,321 | 39.36% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250117P00030000 | 2024-07-02 3:09PM EDT | 30.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 55.27% |
| OXY250117P00032500 | 2024-06-28 10:39AM EDT | 32.50 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 3,015 | 52.39% |
| OXY250117P00035000 | 2024-06-17 12:45PM EDT | 35.00 | 0.15 | 0.03 | 0.96 | 0.00 | - | 3 | 1,663 | 52.98% |
| OXY250117P00037500 | 2024-06-07 10:04AM EDT | 37.50 | 0.11 | 0.04 | 0.11 | 0.00 | - | 184 | 2,422 | 35.35% |
| OXY250117P00040000 | 2024-07-18 10:20AM EDT | 40.00 | 0.10 | 0.06 | 0.27 | 0.00 | - | 10 | 10,605 | 36.72% |
| OXY250117P00042500 | 2024-07-09 1:00PM EDT | 42.50 | 0.19 | 0.08 | 0.34 | 0.00 | - | 1 | 2,919 | 33.89% |
| OXY250117P00045000 | 2024-07-24 3:39PM EDT | 45.00 | 0.30 | 0.12 | 0.39 | 0.00 | - | 16 | 12,305 | 30.35% |
| OXY250117P00047500 | 2024-07-24 2:47PM EDT | 47.50 | 0.45 | 0.40 | 0.62 | 0.00 | - | 2 | 6,814 | 29.40% |
| OXY250117P00050000 | 2024-07-26 9:54AM EDT | 50.00 | 0.66 | 0.65 | 0.69 | +0.01 | +1.54% | 130 | 0 | 25.54% |
| OXY250117P00052500 | 2024-07-26 2:53PM EDT | 52.50 | 1.03 | 0.91 | 1.07 | -0.02 | -1.90% | 20 | 8,654 | 24.51% |
| OXY250117P00055000 | 2024-07-26 12:23PM EDT | 55.00 | 1.53 | 1.43 | 1.76 | +0.04 | +2.68% | 1,023 | 22,542 | 24.63% |
| OXY250117P00057500 | 2024-07-26 3:59PM EDT | 57.50 | 2.30 | 2.09 | 2.51 | +0.14 | +6.48% | 170 | 0 | 23.60% |
| OXY250117P00060000 | 2024-07-26 12:10PM EDT | 60.00 | 3.37 | 3.20 | 3.50 | +0.07 | +2.12% | 159 | 28,808 | 22.64% |
| OXY250117P00062500 | 2024-07-26 12:06PM EDT | 62.50 | 4.50 | 4.45 | 4.75 | +0.10 | +2.27% | 106 | 14,558 | 21.73% |
| OXY250117P00065000 | 2024-07-26 12:06PM EDT | 65.00 | 6.00 | 6.00 | 7.10 | +0.10 | +1.69% | 4 | 2,911 | 26.15% |
| OXY250117P00067500 | 2024-07-25 12:30PM EDT | 67.50 | 7.65 | 7.25 | 8.55 | 0.00 | - | 2 | 2,573 | 23.71% |
| OXY250117P00070000 | 2024-07-24 3:14PM EDT | 70.00 | 10.10 | 9.60 | 10.00 | 0.00 | - | 7 | 2,037 | 18.58% |
| OXY250117P00072500 | 2024-07-23 10:17AM EDT | 72.50 | 11.97 | 11.00 | 12.25 | 0.00 | - | 13 | 0 | 18.31% |
| OXY250117P00075000 | 2024-07-23 11:25AM EDT | 75.00 | 15.00 | 13.15 | 14.80 | 0.00 | - | 13 | 123 | 21.58% |
| OXY250117P00077500 | 2024-05-07 12:37PM EDT | 77.50 | 12.70 | 17.20 | 18.20 | 0.00 | - | 1 | 100 | 34.24% |
| OXY250117P00080000 | 2024-05-02 1:10PM EDT | 80.00 | 15.45 | 16.90 | 18.20 | 0.00 | - | 1 | 5 | 0.00% |
| OXY250117P00082500 | 2024-04-09 9:56AM EDT | 82.50 | 14.50 | 17.40 | 18.70 | 0.00 | - | 332 | 50 | 0.00% |
| OXY250117P00085000 | 2023-09-27 2:56PM EDT | 85.00 | 20.35 | 23.20 | 23.85 | 0.00 | - | 10 | 10 | 0.00% |
| OXY250117P00090000 | 2024-03-01 4:54PM EDT | 90.00 | 28.68 | 23.40 | 26.75 | 0.00 | - | 1 | 0 | 0.00% |
| OXY250117P00095000 | 2023-05-05 2:23PM EDT | 95.00 | 34.36 | 34.95 | 36.65 | 0.00 | - | 16 | 289 | 51.81% |
| OXY250117P00100000 | 2023-04-17 11:56AM EDT | 100.00 | 36.75 | 40.25 | 41.85 | 0.00 | - | 2 | 0 | 58.35% |
| OXY250117P00105000 | 2023-04-17 11:23AM EDT | 105.00 | 41.70 | 45.10 | 47.10 | 0.00 | - | - | 0 | 62.56% |
| OXY250117P00110000 | 2024-07-11 9:48AM EDT | 110.00 | 48.93 | 47.55 | 51.40 | 0.00 | - | 5 | 0 | 69.10% |
© 2024 Yahoo. Todos os direitos reservados.