Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,18 +0,23 (+0,29%) OURO
2.312,00 +2,40 (+0,10%) Bitcoin USD
59.101,95 +904,94 (+1,55%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250321C00045000 | 2024-04-30 1:14PM EDT | 45.00 | 23.55 | 20.95 | 22.10 | 0.00 | - | 8 | 11 | 44.91% |
| OXY250321C00050000 | 2024-04-11 2:08PM EDT | 50.00 | 21.85 | 17.30 | 19.60 | 0.00 | - | - | 6 | 50.51% |
| OXY250321C00055000 | 2024-04-29 1:02PM EDT | 55.00 | 16.89 | 13.40 | 14.30 | 0.00 | - | 9 | 9 | 38.68% |
| OXY250321C00060000 | 2024-05-01 12:07PM EDT | 60.00 | 10.10 | 10.05 | 10.25 | 0.00 | - | 1 | 10 | 33.04% |
| OXY250321C00062500 | 2024-04-29 10:17AM EDT | 62.50 | 11.24 | 8.55 | 8.75 | 0.00 | - | 2 | 4 | 32.06% |
| OXY250321C00065000 | 2024-04-25 12:30PM EDT | 65.00 | 9.50 | 7.25 | 7.40 | 0.00 | - | 1 | 32 | 31.21% |
| OXY250321C00067500 | 2024-04-25 11:47AM EDT | 67.50 | 8.01 | 6.10 | 6.25 | 0.00 | - | 3 | 47 | 30.69% |
| OXY250321C00070000 | 2024-05-01 11:11AM EDT | 70.00 | 5.10 | 5.05 | 5.20 | 0.00 | - | 1 | 133 | 30.08% |
| OXY250321C00072500 | 2024-05-02 10:56AM EDT | 72.50 | 4.30 | 4.15 | 4.30 | -1.75 | -28.93% | 44 | 201 | 29.59% |
| OXY250321C00075000 | 2024-05-02 10:48AM EDT | 75.00 | 3.50 | 3.40 | 3.55 | +0.16 | +4.79% | 14 | 173 | 29.26% |
| OXY250321C00077500 | 2024-05-02 10:48AM EDT | 77.50 | 2.88 | 2.75 | 2.88 | +0.04 | +1.41% | 95 | 152 | 28.82% |
| OXY250321C00080000 | 2024-05-01 2:05PM EDT | 80.00 | 2.11 | 2.25 | 2.34 | 0.00 | - | 15 | 77 | 28.54% |
| OXY250321C00085000 | 2024-04-30 2:31PM EDT | 85.00 | 2.07 | 1.46 | 1.51 | 0.00 | - | 24 | 77 | 28.04% |
| OXY250321C00090000 | 2024-04-25 12:07PM EDT | 90.00 | 1.57 | 0.87 | 0.99 | 0.00 | - | 19 | 40 | 27.93% |
| OXY250321C00095000 | 2024-04-30 3:50PM EDT | 95.00 | 0.82 | 0.49 | 0.63 | 0.00 | - | 3 | 14 | 27.71% |
| OXY250321C00100000 | 2024-05-01 12:20PM EDT | 100.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 20 | 26 | 27.61% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250321P00037500 | 2024-05-02 12:05PM EDT | 37.50 | 0.24 | 0.21 | 0.25 | +0.01 | +4.35% | 10 | 15 | 33.20% |
| OXY250321P00040000 | 2024-04-16 1:33PM EDT | 40.00 | 0.45 | 0.32 | 0.36 | 0.00 | - | - | 0 | 32.08% |
| OXY250321P00042500 | 2024-05-02 12:05PM EDT | 42.50 | 0.49 | 0.47 | 0.56 | -0.05 | -9.26% | 10 | 27 | 31.71% |
| OXY250321P00045000 | 2024-05-01 12:02PM EDT | 45.00 | 0.74 | 0.66 | 0.69 | 0.00 | - | 1 | 32 | 29.76% |
| OXY250321P00047500 | 2024-05-02 1:06PM EDT | 47.50 | 0.91 | 0.89 | 0.94 | -0.10 | -9.90% | 13 | 49 | 28.72% |
| OXY250321P00050000 | 2024-04-30 2:32PM EDT | 50.00 | 1.02 | 1.17 | 1.25 | 0.00 | - | 4 | 82 | 27.64% |
| OXY250321P00055000 | 2024-05-01 11:20AM EDT | 55.00 | 2.22 | 2.09 | 2.23 | 0.00 | - | 7 | 27 | 26.10% |
| OXY250321P00060000 | 2024-05-02 3:38PM EDT | 60.00 | 3.50 | 3.45 | 3.55 | -0.30 | -7.89% | 55 | 1,450 | 23.90% |
| OXY250321P00062500 | 2024-05-02 10:33AM EDT | 62.50 | 4.45 | 4.40 | 4.50 | +0.90 | +25.35% | 2 | 56 | 23.16% |
| OXY250321P00065000 | 2024-05-01 11:09AM EDT | 65.00 | 5.55 | 5.40 | 5.60 | -0.10 | -1.77% | 26 | 80 | 22.36% |
| OXY250321P00067500 | 2024-05-02 1:19PM EDT | 67.50 | 6.70 | 6.70 | 6.90 | -0.15 | -2.19% | 2 | 28 | 21.67% |
| OXY250321P00070000 | 2024-05-01 2:07PM EDT | 70.00 | 8.80 | 7.80 | 8.40 | 0.00 | - | 55 | 59 | 21.07% |
| OXY250321P00072500 | 2024-05-01 2:07PM EDT | 72.50 | 10.45 | 8.20 | 10.40 | 0.00 | - | 1 | 214 | 21.97% |
| OXY250321P00075000 | 2024-05-01 11:49AM EDT | 75.00 | 12.01 | 11.00 | 11.85 | 0.00 | - | 4 | 226 | 19.53% |
| OXY250321P00077500 | 2024-04-19 10:28AM EDT | 77.50 | 11.95 | 13.55 | 13.80 | 0.00 | - | 25 | 25 | 18.63% |
© 2024 Yahoo. Todos os direitos reservados.