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
68.162,02 +1.197,87 (+1,79%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620C00030000 | 2024-07-16 3:08PM EDT | 30.00 | 33.00 | 30.85 | 33.20 | 0.00 | - | 1 | 925 | 63.23% |
| OXY250620C00032500 | 2023-12-12 3:37PM EDT | 32.50 | 25.00 | 25.70 | 28.20 | 0.00 | - | 6 | 70 | 34.42% |
| OXY250620C00035000 | 2024-07-24 10:12AM EDT | 35.00 | 26.12 | 24.65 | 28.70 | 0.00 | - | 5 | 171 | 67.85% |
| OXY250620C00037500 | 2023-12-12 3:19PM EDT | 37.50 | 20.85 | 22.60 | 24.45 | 0.00 | - | 195 | 203 | 45.92% |
| OXY250620C00040000 | 2024-07-24 10:32AM EDT | 40.00 | 22.05 | 21.05 | 22.75 | 0.00 | - | 2 | 518 | 48.24% |
| OXY250620C00042500 | 2024-07-16 10:20AM EDT | 42.50 | 21.40 | 19.10 | 21.00 | 0.00 | - | 1 | 64 | 48.76% |
| OXY250620C00045000 | 2024-07-25 10:04AM EDT | 45.00 | 17.30 | 16.75 | 20.00 | 0.00 | - | 12 | 929 | 53.17% |
| OXY250620C00047500 | 2024-07-10 10:04AM EDT | 47.50 | 16.40 | 15.40 | 16.75 | 0.00 | - | 50 | 527 | 43.13% |
| OXY250620C00050000 | 2024-07-24 9:54AM EDT | 50.00 | 13.95 | 13.40 | 14.75 | 0.00 | - | 1 | 671 | 40.75% |
| OXY250620C00052500 | 2024-07-18 2:24PM EDT | 52.50 | 14.60 | 11.55 | 14.00 | 0.00 | - | 3 | 236 | 44.49% |
| OXY250620C00055000 | 2024-07-22 2:11PM EDT | 55.00 | 10.20 | 9.75 | 10.85 | 0.00 | - | 204 | 732 | 35.68% |
| OXY250620C00057500 | 2024-07-26 11:27AM EDT | 57.50 | 8.16 | 6.85 | 10.30 | -2.21 | -21.31% | 1 | 328 | 39.12% |
| OXY250620C00060000 | 2024-07-26 11:27AM EDT | 60.00 | 6.75 | 6.10 | 7.85 | -0.40 | -5.59% | 1 | 1,177 | 33.32% |
| OXY250620C00062500 | 2024-07-26 3:56PM EDT | 62.50 | 5.73 | 5.65 | 6.40 | -0.17 | -2.88% | 7 | 705 | 31.60% |
| OXY250620C00065000 | 2024-07-26 1:31PM EDT | 65.00 | 4.70 | 4.55 | 4.75 | -0.30 | -6.00% | 4 | 4,595 | 28.47% |
| OXY250620C00067500 | 2024-07-25 11:23AM EDT | 67.50 | 3.85 | 3.65 | 4.10 | 0.00 | - | 2 | 3,918 | 29.14% |
| OXY250620C00070000 | 2024-07-26 11:07AM EDT | 70.00 | 2.95 | 2.93 | 3.35 | -0.17 | -5.45% | 91 | 3,192 | 28.85% |
| OXY250620C00072500 | 2024-07-25 11:21AM EDT | 72.50 | 2.53 | 2.16 | 2.75 | 0.00 | - | 32 | 1,388 | 28.76% |
| OXY250620C00075000 | 2024-07-25 10:51AM EDT | 75.00 | 1.90 | 1.82 | 2.07 | 0.00 | - | 15 | 3,297 | 27.72% |
| OXY250620C00077500 | 2024-07-25 11:33AM EDT | 77.50 | 1.57 | 1.41 | 1.72 | 0.00 | - | 11 | 2,651 | 27.97% |
| OXY250620C00080000 | 2024-07-25 11:23AM EDT | 80.00 | 1.24 | 1.10 | 1.26 | +0.04 | +3.33% | 90 | 5,777 | 27.08% |
| OXY250620C00085000 | 2024-07-26 11:16AM EDT | 85.00 | 0.70 | 0.67 | 0.79 | -0.04 | -5.41% | 101 | 2,766 | 26.98% |
| OXY250620C00090000 | 2024-07-26 12:37PM EDT | 90.00 | 0.59 | 0.41 | 0.60 | +0.09 | +18.00% | 43 | 1,797 | 28.19% |
| OXY250620C00095000 | 2024-07-26 9:52AM EDT | 95.00 | 0.27 | 0.26 | 0.53 | +0.02 | +8.00% | 9 | 1,325 | 30.13% |
| OXY250620C00100000 | 2024-07-26 10:14AM EDT | 100.00 | 0.22 | 0.15 | 0.24 | +0.03 | +15.79% | 3 | 2,480 | 28.13% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY250620P00030000 | 2024-06-27 1:57PM EDT | 30.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 1 | 655 | 43.07% |
| OXY250620P00032500 | 2024-05-08 12:18PM EDT | 32.50 | 0.18 | 0.11 | 0.25 | 0.00 | - | 10 | 294 | 37.40% |
| OXY250620P00035000 | 2024-05-29 9:43AM EDT | 35.00 | 0.30 | 0.00 | 0.58 | 0.00 | - | 1 | 5,409 | 40.09% |
| OXY250620P00037500 | 2024-07-15 3:55PM EDT | 37.50 | 0.33 | 0.14 | 0.55 | 0.00 | - | 1,000 | 1,273 | 35.40% |
| OXY250620P00040000 | 2024-07-16 10:27AM EDT | 40.00 | 0.33 | 0.26 | 0.55 | 0.00 | - | 6 | 1,005 | 31.47% |
| OXY250620P00042500 | 2024-07-23 12:25PM EDT | 42.50 | 0.62 | 0.58 | 0.81 | 0.00 | - | 50 | 3,083 | 30.81% |
| OXY250620P00045000 | 2024-07-23 10:17AM EDT | 45.00 | 0.85 | 0.58 | 1.10 | 0.00 | - | 6 | 4,072 | 29.69% |
| OXY250620P00047500 | 2024-07-26 3:49PM EDT | 47.50 | 1.18 | 1.10 | 1.41 | -0.02 | -1.67% | 8 | 3,777 | 28.15% |
| OXY250620P00050000 | 2024-07-25 3:11PM EDT | 50.00 | 1.62 | 1.48 | 1.69 | +0.07 | +4.52% | 2 | 5,927 | 25.95% |
| OXY250620P00052500 | 2024-07-25 3:34PM EDT | 52.50 | 2.04 | 2.04 | 2.44 | 0.00 | - | 16 | 3,702 | 26.09% |
| OXY250620P00055000 | 2024-07-26 1:53PM EDT | 55.00 | 2.82 | 2.67 | 3.05 | +0.05 | +1.81% | 8 | 8,785 | 24.63% |
| OXY250620P00057500 | 2024-07-25 11:15AM EDT | 57.50 | 3.70 | 3.25 | 3.80 | 0.00 | - | 6 | 5,298 | 23.23% |
| OXY250620P00060000 | 2024-07-26 1:15PM EDT | 60.00 | 4.68 | 4.35 | 4.95 | -0.17 | -3.51% | 2 | 4,995 | 22.90% |
| OXY250620P00062500 | 2024-07-24 9:30AM EDT | 62.50 | 5.58 | 5.50 | 6.05 | 0.00 | - | 1 | 3,531 | 21.55% |
| OXY250620P00065000 | 2024-07-19 3:36PM EDT | 65.00 | 6.20 | 6.40 | 8.25 | 0.00 | - | 8 | 1,702 | 24.26% |
| OXY250620P00067500 | 2024-06-27 12:10PM EDT | 67.50 | 7.65 | 8.75 | 9.05 | 0.00 | - | 1 | 1,491 | 19.81% |
| OXY250620P00070000 | 2024-07-25 2:01PM EDT | 70.00 | 10.55 | 9.65 | 11.00 | 0.00 | - | 10 | 391 | 19.83% |
| OXY250620P00072500 | 2024-07-01 10:55AM EDT | 72.50 | 11.20 | 11.60 | 12.80 | 0.00 | - | 1 | 321 | 17.99% |
| OXY250620P00075000 | 2024-06-25 12:48PM EDT | 75.00 | 13.05 | 13.55 | 15.50 | 0.00 | - | 12 | 203 | 21.55% |
| OXY250620P00077500 | 2024-06-25 12:41PM EDT | 77.50 | 15.10 | 16.85 | 17.30 | 0.00 | - | 1 | 1 | 17.53% |
| OXY250620P00080000 | 2023-12-12 3:30PM EDT | 80.00 | 25.00 | 20.85 | 23.80 | 0.00 | - | 6 | 15 | 44.04% |
| OXY250620P00085000 | 2023-05-05 2:24PM EDT | 85.00 | 26.55 | 26.10 | 27.35 | 0.00 | - | 2 | 40 | 40.88% |
| OXY250620P00090000 | 2023-08-23 12:14PM EDT | 90.00 | 28.60 | 26.75 | 27.95 | 0.00 | - | 2 | 2 | 0.00% |
| OXY250620P00095000 | 2023-02-15 4:11PM EDT | 95.00 | 34.25 | 35.50 | 40.00 | 0.00 | - | - | 1 | 50.31% |
| OXY250620P00100000 | 2023-05-25 11:34AM EDT | 100.00 | 41.25 | 42.45 | 45.20 | 0.00 | - | 10 | 0 | 59.35% |
© 2024 Yahoo. Todos os direitos reservados.