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
62.917,27 -1.549,99 (-2,40%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. 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 | 2024-04-23 3:06PM EDT | 30.00 | 37.96 | 37.90 | 39.10 | 0.00 | - | 26 | 9,346 | 64.04% |
| OXY250117C00032500 | 2024-02-20 1:53PM EDT | 32.50 | 28.10 | 30.15 | 34.50 | 0.00 | - | 1 | 300 | 0.00% |
| OXY250117C00035000 | 2024-03-20 10:29AM EDT | 35.00 | 30.00 | 30.50 | 34.90 | 0.00 | - | 10 | 248 | 72.29% |
| OXY250117C00037500 | 2024-04-24 3:48PM EDT | 37.50 | 31.00 | 30.80 | 31.75 | 0.00 | - | 2 | 322 | 52.86% |
| OXY250117C00040000 | 2024-04-15 10:25AM EDT | 40.00 | 30.10 | 28.40 | 29.70 | 0.00 | - | 3 | 524 | 51.54% |
| OXY250117C00042500 | 2024-04-02 10:05AM EDT | 42.50 | 26.53 | 26.05 | 27.40 | 0.00 | - | 1 | 350 | 55.29% |
| OXY250117C00045000 | 2024-04-25 11:34AM EDT | 45.00 | 24.00 | 23.85 | 25.10 | 0.00 | - | 1 | 503 | 51.93% |
| OXY250117C00047500 | 2024-04-09 2:52PM EDT | 47.50 | 22.75 | 21.50 | 22.90 | 0.00 | - | 1 | 843 | 49.32% |
| OXY250117C00050000 | 2024-04-22 1:46PM EDT | 50.00 | 19.60 | 18.05 | 20.65 | 0.00 | - | 10 | 1,584 | 46.19% |
| OXY250117C00052500 | 2024-04-19 3:56PM EDT | 52.50 | 17.00 | 17.20 | 18.20 | 0.00 | - | 3 | 351 | 41.70% |
| OXY250117C00055000 | 2024-04-26 9:55AM EDT | 55.00 | 15.16 | 15.10 | 16.30 | -0.29 | -1.88% | 1 | 1,626 | 40.56% |
| OXY250117C00057500 | 2024-04-26 12:07PM EDT | 57.50 | 13.50 | 13.20 | 14.40 | -0.35 | -2.53% | 21 | 1,047 | 38.98% |
| OXY250117C00060000 | 2024-04-26 1:53PM EDT | 60.00 | 11.84 | 11.70 | 12.95 | -0.06 | -0.50% | 3 | 7,184 | 39.28% |
| OXY250117C00062500 | 2024-04-24 3:52PM EDT | 62.50 | 9.90 | 10.05 | 10.20 | 0.00 | - | 1 | 6,570 | 32.83% |
| OXY250117C00065000 | 2024-04-26 11:30AM EDT | 65.00 | 8.32 | 8.45 | 9.20 | -0.33 | -3.82% | 55 | 3,300 | 34.31% |
| OXY250117C00067500 | 2024-04-26 12:53PM EDT | 67.50 | 7.10 | 7.10 | 7.25 | +0.25 | +3.65% | 6 | 3,705 | 30.94% |
| OXY250117C00070000 | 2024-04-26 2:05PM EDT | 70.00 | 5.95 | 5.85 | 6.00 | +0.20 | +3.48% | 267 | 5,015 | 30.15% |
| OXY250117C00072500 | 2024-04-25 3:51PM EDT | 72.50 | 4.92 | 4.80 | 4.90 | 0.00 | - | 40 | 4,615 | 29.42% |
| OXY250117C00075000 | 2024-04-26 3:56PM EDT | 75.00 | 3.95 | 3.90 | 4.00 | +0.05 | +1.28% | 7 | 7,595 | 28.99% |
| OXY250117C00077500 | 2024-04-26 10:17AM EDT | 77.50 | 3.00 | 3.10 | 3.25 | -0.10 | -3.23% | 6 | 2,887 | 28.70% |
| OXY250117C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 2.55 | 2.48 | 2.57 | 0.00 | - | 12 | 7,803 | 28.19% |
| OXY250117C00082500 | 2024-04-26 12:01PM EDT | 82.50 | 1.89 | 1.96 | 2.04 | -0.16 | -7.80% | 49 | 1,725 | 27.90% |
| OXY250117C00085000 | 2024-04-26 3:45PM EDT | 85.00 | 1.61 | 1.55 | 1.61 | +0.10 | +6.62% | 3 | 3,775 | 27.67% |
| OXY250117C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.98 | 0.95 | 0.99 | 0.00 | - | 19 | 2,081 | 27.36% |
| OXY250117C00095000 | 2024-04-19 2:59PM EDT | 95.00 | 0.75 | 0.59 | 0.66 | 0.00 | - | 922 | 2,634 | 27.78% |
| OXY250117C00100000 | 2024-04-22 10:57AM EDT | 100.00 | 0.37 | 0.38 | 0.40 | -0.07 | -15.91% | 2 | 4,332 | 27.64% |
| OXY250117C00105000 | 2024-04-22 1:27PM EDT | 105.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | 1 | 512 | 28.47% |
| OXY250117C00110000 | 2024-04-25 10:08AM EDT | 110.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 4 | 4,071 | 29.15% |
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 | 2024-04-24 3:40PM EDT | 30.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 3,181 | 44.73% |
| OXY250117P00032500 | 2024-04-16 2:02PM EDT | 32.50 | 0.05 | 0.03 | 0.30 | 0.00 | - | 5 | 3,114 | 48.83% |
| OXY250117P00035000 | 2024-04-23 1:56PM EDT | 35.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 10 | 1,653 | 37.99% |
| OXY250117P00037500 | 2024-04-15 1:38PM EDT | 37.50 | 0.14 | 0.13 | 0.17 | 0.00 | - | 17 | 2,458 | 36.43% |
| OXY250117P00040000 | 2024-04-26 9:57AM EDT | 40.00 | 0.22 | 0.20 | 0.24 | -0.02 | -8.33% | 2 | 10,694 | 35.01% |
| OXY250117P00042500 | 2024-04-15 1:38PM EDT | 42.50 | 0.30 | 0.28 | 0.32 | 0.00 | - | 17 | 3,028 | 33.35% |
| OXY250117P00045000 | 2024-04-26 3:30PM EDT | 45.00 | 0.40 | 0.39 | 0.43 | -0.01 | -2.44% | 2 | 12,666 | 31.84% |
| OXY250117P00047500 | 2024-04-26 10:13AM EDT | 47.50 | 0.58 | 0.54 | 0.59 | +0.02 | +3.57% | 4 | 6,611 | 30.62% |
| OXY250117P00050000 | 2024-04-26 11:40AM EDT | 50.00 | 0.75 | 0.73 | 0.76 | -0.04 | -5.06% | 100 | 12,833 | 29.03% |
| OXY250117P00052500 | 2024-04-26 2:09PM EDT | 52.50 | 1.00 | 0.97 | 1.01 | -0.03 | -2.91% | 6 | 8,605 | 27.78% |
| OXY250117P00055000 | 2024-04-26 3:44PM EDT | 55.00 | 1.33 | 1.30 | 1.34 | -0.07 | -5.00% | 1 | 21,493 | 26.64% |
| OXY250117P00057500 | 2024-04-26 2:14PM EDT | 57.50 | 1.74 | 1.72 | 1.77 | -0.12 | -6.45% | 5 | 27,568 | 25.57% |
| OXY250117P00060000 | 2024-04-26 10:27AM EDT | 60.00 | 2.42 | 2.28 | 2.34 | +0.01 | +0.41% | 3 | 23,655 | 24.70% |
| OXY250117P00062500 | 2024-04-24 3:50PM EDT | 62.50 | 3.20 | 2.99 | 3.05 | 0.00 | - | 13 | 2,990 | 23.84% |
| OXY250117P00065000 | 2024-04-26 10:11AM EDT | 65.00 | 4.10 | 3.85 | 3.95 | +0.05 | +1.23% | 29 | 2,717 | 23.15% |
| OXY250117P00067500 | 2024-04-25 1:12PM EDT | 67.50 | 5.10 | 4.90 | 5.00 | 0.00 | - | 14 | 1,665 | 22.35% |
| OXY250117P00070000 | 2024-04-26 10:16AM EDT | 70.00 | 6.40 | 6.10 | 6.25 | -0.15 | -2.29% | 2 | 1,912 | 21.63% |
| OXY250117P00072500 | 2024-04-23 10:14AM EDT | 72.50 | 8.25 | 7.55 | 7.70 | 0.00 | - | 13 | 1,182 | 20.94% |
| OXY250117P00075000 | 2024-04-24 11:24AM EDT | 75.00 | 9.60 | 9.15 | 9.30 | 0.00 | - | 4 | 829 | 20.06% |
| OXY250117P00077500 | 2024-04-22 3:35PM EDT | 77.50 | 11.55 | 10.90 | 11.65 | 0.00 | - | 1 | 99 | 22.21% |
| OXY250117P00080000 | 2024-04-04 12:19PM EDT | 80.00 | 13.30 | 12.85 | 13.10 | 0.00 | - | 1 | 6 | 18.54% |
| OXY250117P00082500 | 2024-04-09 9:56AM EDT | 82.50 | 14.50 | 14.60 | 15.75 | 0.00 | - | 332 | 317 | 21.78% |
| OXY250117P00085000 | 2023-09-27 2:56PM EDT | 85.00 | 20.35 | 23.20 | 23.85 | 0.00 | - | 10 | 10 | 51.23% |
| OXY250117P00090000 | 2024-03-01 4:54PM EDT | 90.00 | 28.68 | 23.40 | 26.75 | 0.00 | - | 1 | 0 | 47.78% |
| OXY250117P00095000 | 2023-05-05 2:23PM EDT | 95.00 | 34.36 | 34.85 | 36.55 | 0.00 | - | 16 | 289 | 70.56% |
| OXY250117P00100000 | 2023-04-17 11:56AM EDT | 100.00 | 36.75 | 40.25 | 41.85 | 0.00 | - | 2 | 0 | 76.31% |
| OXY250117P00105000 | 2023-04-17 11:23AM EDT | 105.00 | 41.70 | 45.10 | 47.10 | 0.00 | - | - | 0 | 80.38% |
| OXY250117P00110000 | 2023-03-06 1:26PM EDT | 110.00 | 48.25 | 45.00 | 47.80 | 0.00 | - | 4 | 0 | 61.01% |
© 2024 Yahoo. Todos os direitos reservados.