Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
61,36+0,75 (+1,24%)
No fechamento: 04:00PM EST
61,29 -0,07 (-0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY250620C000300002024-02-27 11:49AM EST30.0031.6230.5034.550.00-31,01469.06%
OXY250620C000325002023-12-12 2:37PM EST32.5025.0025.7028.200.00-6700.00%
OXY250620C000350002024-02-21 11:42AM EST35.0026.8025.8029.900.00-1018159.89%
OXY250620C000375002023-12-12 2:19PM EST37.5020.8522.6024.450.00-19520330.49%
OXY250620C000400002024-02-27 3:41PM EST40.0023.0522.4524.000.00-151043.76%
OXY250620C000425002024-01-17 2:55PM EST42.5017.5020.7521.350.00-388238.46%
OXY250620C000450002024-02-14 1:11PM EST45.0016.6019.3520.000.00-162840.76%
OXY250620C000475002024-02-06 2:45PM EST47.5014.9616.1518.000.00-147438.88%
OXY250620C000500002024-02-27 3:33PM EST50.0015.2615.6016.500.00-554439.07%
OXY250620C000525002024-02-20 11:38AM EST52.5012.6512.8515.800.00-2829242.14%
OXY250620C000550002024-03-01 3:35PM EST55.0012.3812.2012.45+0.48+4.03%23840133.89%
OXY250620C000575002024-03-01 3:13PM EST57.5010.9010.7010.95+0.70+6.86%119133.05%
OXY250620C000600002024-03-01 2:07PM EST60.009.409.259.50+0.57+6.46%101,03532.04%
OXY250620C000625002024-03-01 3:56PM EST62.508.008.009.00+0.35+4.58%2473034.12%
OXY250620C000650002024-03-01 2:59PM EST65.007.006.807.10+0.45+6.87%101,77630.76%
OXY250620C000675002024-02-29 1:21PM EST67.505.955.707.05+0.35+6.25%11,95933.70%
OXY250620C000700002024-03-01 2:07PM EST70.004.954.805.15+0.25+5.32%341,76329.63%
OXY250620C000725002024-03-01 11:21AM EST72.504.124.004.35+0.32+8.42%545829.16%
OXY250620C000750002024-03-01 2:08PM EST75.003.512.864.05+0.31+9.69%11,46730.30%
OXY250620C000800002024-03-01 2:09PM EST80.002.431.892.65+0.22+9.95%402,20628.53%
OXY250620C000850002024-02-23 3:40PM EST85.001.460.281.720.00-6161127.39%
OXY250620C000900002024-02-27 3:42PM EST90.001.010.731.280.00-2535327.74%
OXY250620C000950002024-02-27 12:37PM EST95.000.700.661.180.00-369329.63%
OXY250620C001000002024-03-01 3:42PM EST100.000.510.460.54+0.06+13.33%21,44826.64%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY250620P000300002024-02-23 3:47PM EST30.000.270.000.400.00-358838.48%
OXY250620P000325002024-02-23 2:41PM EST32.500.380.004.550.00-228655.59%
OXY250620P000350002024-02-23 2:41PM EST35.000.530.021.260.00-25,41541.68%
OXY250620P000375002024-02-16 2:21PM EST37.500.700.541.040.00-111235.50%
OXY250620P000400002024-02-27 10:39AM EST40.000.850.660.880.00-11,00930.31%
OXY250620P000425002024-02-29 1:33PM EST42.501.160.851.440.00-12023131.42%
OXY250620P000450002024-02-28 10:30AM EST45.001.501.431.950.00-11,06531.14%
OXY250620P000475002024-02-29 12:44PM EST47.501.951.722.100.00-193,27328.28%
OXY250620P000500002024-03-01 12:03PM EST50.002.422.332.48-0.12-4.72%175,09126.56%
OXY250620P000525002024-02-28 12:59PM EST52.503.202.973.150.00-2482,96325.88%
OXY250620P000550002024-03-01 10:15AM EST55.003.803.653.85-0.11-2.81%32,27124.84%
OXY250620P000575002024-02-28 12:56PM EST57.504.904.404.700.00-2231,43923.93%
OXY250620P000600002024-03-01 10:39AM EST60.005.533.055.75-0.47-7.83%101,55823.29%
OXY250620P000625002024-02-29 10:22AM EST62.507.096.506.800.00-147322.12%
OXY250620P000650002024-03-01 11:29AM EST65.008.007.158.05-2.90-26.61%2524921.14%
OXY250620P000675002024-03-01 11:30AM EST67.509.409.2010.500.00-1016624.01%
OXY250620P000700002024-02-26 10:25AM EST70.0011.4810.0511.100.00-613819.44%
OXY250620P000725002023-12-28 3:59PM EST72.5014.1014.3017.500.00-17939536.65%
OXY250620P000750002023-12-28 12:05PM EST75.0015.5516.9017.400.00-6724829.20%
OXY250620P000800002023-12-12 2:30PM EST80.0025.0020.8523.800.00-61538.80%
OXY250620P000850002023-05-05 1:24PM EST85.0026.5525.4027.800.00-24038.54%
OXY250620P000900002023-08-23 11:14AM EST90.0028.6026.7527.950.00-220.00%
OXY250620P000950002023-02-15 3:11PM EST95.0034.2535.5040.000.00--153.74%
OXY250620P001000002023-05-25 10:34AM EST100.0041.2542.4545.200.00-10051.90%