Mercado abrirá em 8 h 20 min

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
60,61+0,35 (+0,58%)
No fechamento: 04:00PM EST
60,60 -0,01 (-0,02%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY250117C000300002024-02-29 2:55PM EST30.0031.1029.4031.85-0.32-1.02%19,34660.60%
OXY250117C000325002024-02-20 12:53PM EST32.5028.1026.9030.900.00-130071.80%
OXY250117C000350002024-01-26 3:49PM EST35.0024.9024.6026.700.00-125847.73%
OXY250117C000375002024-02-16 2:37PM EST37.5024.5623.1025.650.00-132257.04%
OXY250117C000400002024-02-29 2:26PM EST40.0021.9021.0022.25+0.16+0.74%3055943.77%
OXY250117C000425002024-01-29 9:55AM EST42.5017.7919.5519.700.00-739238.61%
OXY250117C000450002024-02-28 10:38AM EST45.0017.8517.5517.850.00-150339.03%
OXY250117C000475002024-02-27 10:44AM EST47.5015.4015.5515.750.00-283236.95%
OXY250117C000500002024-02-29 3:17PM EST50.0013.5813.5513.75-0.04-0.29%271,64335.14%
OXY250117C000525002024-02-29 10:08AM EST52.5011.7511.6511.90+0.14+1.21%136133.74%
OXY250117C000550002024-02-29 12:24PM EST55.0010.1610.0010.15+0.31+3.15%1421,63232.36%
OXY250117C000575002024-02-28 11:23AM EST57.508.358.358.600.00-51,08531.40%
OXY250117C000600002024-02-29 3:56PM EST60.007.107.007.10+0.15+2.16%107,32630.09%
OXY250117C000625002024-02-29 1:37PM EST62.505.755.705.85+0.11+1.95%76,96229.32%
OXY250117C000650002024-02-29 3:51PM EST65.004.704.554.75+0.04+0.86%303,56528.59%
OXY250117C000675002024-02-29 3:41PM EST67.503.703.653.80-0.09-2.37%24,09627.92%
OXY250117C000700002024-02-29 2:55PM EST70.002.872.902.97-0.02-0.69%394,81527.19%
OXY250117C000725002024-02-29 2:24PM EST72.502.252.242.340.00-144,55026.82%
OXY250117C000750002024-02-28 1:10PM EST75.001.721.751.810.00-25,09226.40%
OXY250117C000775002024-02-26 9:58AM EST77.501.401.301.400.00-22,16326.15%
OXY250117C000800002024-02-29 12:47PM EST80.001.060.991.08+0.03+2.91%137,44125.95%
OXY250117C000825002024-02-26 3:57PM EST82.500.800.780.820.00-695825.73%
OXY250117C000850002024-02-28 2:57PM EST85.000.620.400.620.00-92,44225.55%
OXY250117C000900002024-02-29 1:16PM EST90.000.360.350.37-0.03-7.69%52,07625.56%
OXY250117C000950002024-02-28 12:36PM EST95.000.200.200.230.00-131,70625.81%
OXY250117C001000002024-02-28 3:01PM EST100.000.140.130.140.00-113,84125.98%
OXY250117C001050002024-02-16 1:52PM EST105.000.180.070.090.00-232526.27%
OXY250117C001100002024-02-29 11:29AM EST110.000.050.050.070.00-43,69527.25%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY250117P000300002024-02-29 1:46PM EST30.000.080.070.09-0.01-11.11%2702,81435.55%
OXY250117P000325002024-02-28 10:33AM EST32.500.120.110.130.00-11,12833.69%
OXY250117P000350002024-02-28 3:13PM EST35.000.200.180.190.00-41,60932.18%
OXY250117P000375002024-02-28 2:37PM EST37.500.290.270.290.00-12,45831.06%
OXY250117P000400002024-02-29 12:08PM EST40.000.410.400.42-0.01-2.38%2010,86429.83%
OXY250117P000425002024-02-27 3:41PM EST42.500.570.570.600.00-173,02128.69%
OXY250117P000450002024-02-29 2:08PM EST45.000.840.810.85-0.04-4.55%10013,50427.69%
OXY250117P000475002024-02-28 10:33AM EST47.501.181.141.19+0.03+2.61%1006,62726.77%
OXY250117P000500002024-02-29 3:08PM EST50.001.601.551.60-0.03-1.84%4212,86025.68%
OXY250117P000525002024-02-29 2:44PM EST52.502.192.092.16+0.16+7.88%68,14524.83%
OXY250117P000550002024-02-29 1:04PM EST55.002.842.762.84-0.02-0.70%220,96023.90%
OXY250117P000575002024-02-28 10:32AM EST57.503.603.553.700.00-1127,74323.10%
OXY250117P000600002024-02-29 1:38PM EST60.004.704.554.70-0.01-0.21%9621,24322.14%
OXY250117P000625002024-02-28 3:52PM EST62.506.005.755.850.00-12,82221.03%
OXY250117P000650002024-02-29 2:29PM EST65.007.327.107.60+0.02+0.27%12,58921.74%
OXY250117P000675002024-02-22 9:36AM EST67.509.208.658.800.00-191,14218.99%
OXY250117P000700002024-02-29 9:43AM EST70.0010.9010.4510.75+0.24+2.25%1377418.91%
OXY250117P000725002024-02-02 11:10AM EST72.5012.6011.7013.45-2.90-18.71%11,13922.60%
OXY250117P000750002024-02-22 11:18AM EST75.0014.5014.5016.750.00-593729.49%
OXY250117P000775002024-01-08 12:32PM EST77.5019.7519.5020.750.00-17039.60%
OXY250117P000800002024-02-13 10:49AM EST80.0022.7518.6520.750.00-1527.98%
OXY250117P000825002024-01-04 11:56AM EST82.5022.9023.4527.300.00-131351.78%
OXY250117P000850002023-09-27 1:56PM EST85.0020.3523.2023.850.00-10100.00%
OXY250117P000900002024-02-26 3:36PM EST90.0029.2727.5031.400.00-1139.62%
OXY250117P000950002023-05-05 1:23PM EST95.0034.3634.8536.550.00-1628943.88%
OXY250117P001000002023-04-17 10:56AM EST100.0036.7540.2541.850.00-2048.88%
OXY250117P001050002023-04-17 10:23AM EST105.0041.7045.1047.100.00--053.35%
OXY250117P001100002023-03-06 12:26PM EST110.0048.2545.0047.800.00-400.00%