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
62.927,44 -1.444,11 (-2,24%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. 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 | 2024-04-16 10:32AM EDT | 30.00 | 37.13 | 36.60 | 40.90 | 0.00 | - | 2 | 1,014 | 54.74% |
| OXY250620C00032500 | 2023-12-12 3:37PM EDT | 32.50 | 25.00 | 25.70 | 28.20 | 0.00 | - | 6 | 70 | 0.00% |
| OXY250620C00035000 | 2024-04-22 1:52PM EDT | 35.00 | 34.00 | 32.30 | 36.45 | 0.00 | - | 5 | 174 | 52.60% |
| OXY250620C00037500 | 2023-12-12 3:19PM EDT | 37.50 | 20.85 | 22.60 | 24.45 | 0.00 | - | 195 | 203 | 0.00% |
| OXY250620C00040000 | 2024-04-25 3:13PM EDT | 40.00 | 30.00 | 29.10 | 30.85 | 0.00 | - | 5 | 510 | 55.20% |
| OXY250620C00042500 | 2024-03-28 2:45PM EDT | 42.50 | 24.90 | 27.10 | 28.20 | 0.00 | - | 9 | 73 | 49.54% |
| OXY250620C00045000 | 2024-04-09 1:41PM EDT | 45.00 | 26.16 | 24.95 | 26.10 | 0.00 | - | 21 | 622 | 47.62% |
| OXY250620C00047500 | 2024-04-09 1:41PM EDT | 47.50 | 24.08 | 21.90 | 24.00 | 0.00 | - | 21 | 474 | 45.56% |
| OXY250620C00050000 | 2024-04-16 3:47PM EDT | 50.00 | 20.65 | 21.05 | 21.40 | 0.00 | - | 6 | 573 | 40.77% |
| OXY250620C00052500 | 2024-04-09 1:42PM EDT | 52.50 | 20.07 | 18.05 | 20.75 | 0.00 | - | 12 | 280 | 45.50% |
| OXY250620C00055000 | 2024-04-19 10:25AM EDT | 55.00 | 17.26 | 16.10 | 19.95 | 0.00 | - | 1 | 617 | 48.42% |
| OXY250620C00057500 | 2024-04-22 9:51AM EDT | 57.50 | 14.82 | 13.25 | 16.50 | 0.00 | - | 1 | 163 | 39.82% |
| OXY250620C00060000 | 2024-04-26 12:21PM EDT | 60.00 | 13.50 | 12.90 | 14.30 | +0.05 | +0.37% | 4 | 1,032 | 36.58% |
| OXY250620C00062500 | 2024-04-25 9:54AM EDT | 62.50 | 11.85 | 12.10 | 12.35 | +0.07 | +0.59% | 2 | 765 | 34.19% |
| OXY250620C00065000 | 2024-04-25 3:52PM EDT | 65.00 | 10.90 | 10.65 | 11.85 | 0.00 | - | 1 | 2,216 | 36.84% |
| OXY250620C00067500 | 2024-04-24 2:35PM EDT | 67.50 | 9.10 | 9.35 | 9.50 | 0.00 | - | 9 | 3,168 | 32.48% |
| OXY250620C00070000 | 2024-04-23 3:48PM EDT | 70.00 | 8.05 | 8.15 | 8.30 | 0.00 | - | 5 | 2,181 | 31.92% |
| OXY250620C00072500 | 2024-04-26 11:18AM EDT | 72.50 | 6.77 | 6.05 | 7.15 | -0.18 | -2.59% | 28 | 1,142 | 31.20% |
| OXY250620C00075000 | 2024-04-25 2:47PM EDT | 75.00 | 6.08 | 6.00 | 6.20 | 0.00 | - | 135 | 2,690 | 30.83% |
| OXY250620C00077500 | 2024-04-22 3:50PM EDT | 77.50 | 5.10 | 5.15 | 5.30 | 0.00 | - | 923 | 933 | 30.31% |
| OXY250620C00080000 | 2024-04-26 12:10PM EDT | 80.00 | 4.33 | 4.35 | 4.50 | -0.12 | -2.70% | 1 | 4,789 | 29.82% |
| OXY250620C00085000 | 2024-04-26 3:48PM EDT | 85.00 | 3.21 | 3.10 | 3.25 | +0.06 | +1.90% | 263 | 1,144 | 29.21% |
| OXY250620C00090000 | 2024-04-26 2:54PM EDT | 90.00 | 2.29 | 2.04 | 2.37 | 0.00 | - | 2 | 959 | 28.99% |
| OXY250620C00095000 | 2024-04-24 12:43PM EDT | 95.00 | 1.53 | 1.47 | 1.96 | 0.00 | - | 1 | 1,027 | 30.09% |
| OXY250620C00100000 | 2024-04-23 3:32PM EDT | 100.00 | 1.06 | 0.96 | 1.58 | 0.00 | - | 23 | 1,574 | 30.76% |
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 | 2024-04-25 9:30AM EDT | 30.00 | 0.31 | 0.10 | 0.60 | 0.00 | - | 10 | 589 | 48.95% |
| OXY250620P00032500 | 2024-04-18 2:54PM EDT | 32.50 | 0.30 | 0.02 | 4.50 | 0.00 | - | 2 | 287 | 64.06% |
| OXY250620P00035000 | 2024-04-18 3:19PM EDT | 35.00 | 0.40 | 0.26 | 4.60 | 0.00 | - | 2 | 5,408 | 60.27% |
| OXY250620P00037500 | 2024-03-18 12:54PM EDT | 37.50 | 0.47 | 0.00 | 4.80 | 0.00 | - | 3 | 112 | 55.04% |
| OXY250620P00040000 | 2024-04-19 2:40PM EDT | 40.00 | 0.65 | 0.42 | 1.58 | 0.00 | - | 1 | 1,003 | 43.84% |
| OXY250620P00042500 | 2024-03-19 2:11PM EDT | 42.50 | 0.86 | 0.79 | 1.29 | 0.00 | - | 3 | 1,863 | 37.45% |
| OXY250620P00045000 | 2024-04-25 3:11PM EDT | 45.00 | 0.84 | 0.84 | 1.13 | 0.00 | - | 45 | 1,876 | 32.54% |
| OXY250620P00047500 | 2024-04-22 1:34PM EDT | 47.50 | 1.20 | 1.08 | 1.22 | 0.00 | - | 4 | 3,625 | 29.93% |
| OXY250620P00050000 | 2024-04-25 3:10PM EDT | 50.00 | 1.42 | 1.37 | 1.48 | 0.00 | - | 41 | 5,729 | 28.47% |
| OXY250620P00052500 | 2024-04-25 3:43PM EDT | 52.50 | 1.74 | 1.71 | 2.09 | 0.00 | - | 220 | 2,868 | 28.77% |
| OXY250620P00055000 | 2024-04-25 3:11PM EDT | 55.00 | 2.24 | 2.20 | 2.45 | 0.00 | - | 25 | 4,799 | 27.15% |
| OXY250620P00057500 | 2024-04-26 10:20AM EDT | 57.50 | 2.97 | 2.77 | 2.96 | +0.18 | +6.45% | 330 | 1,541 | 25.97% |
| OXY250620P00060000 | 2024-04-26 11:56AM EDT | 60.00 | 3.59 | 3.40 | 3.60 | -0.06 | -1.64% | 1 | 3,986 | 24.96% |
| OXY250620P00062500 | 2024-04-22 11:12AM EDT | 62.50 | 4.85 | 4.20 | 4.70 | 0.00 | - | 5 | 2,666 | 25.31% |
| OXY250620P00065000 | 2024-04-25 2:01PM EDT | 65.00 | 5.30 | 5.15 | 7.10 | 0.00 | - | 424 | 898 | 29.77% |
| OXY250620P00067500 | 2024-04-23 10:26AM EDT | 67.50 | 6.75 | 6.20 | 7.40 | 0.00 | - | 1 | 1,301 | 26.15% |
| OXY250620P00070000 | 2024-04-26 11:56AM EDT | 70.00 | 7.69 | 7.40 | 7.65 | -0.01 | -0.13% | 1 | 315 | 22.05% |
| OXY250620P00072500 | 2024-04-18 12:27PM EDT | 72.50 | 9.88 | 7.90 | 9.75 | 0.00 | - | 10 | 340 | 23.89% |
| OXY250620P00075000 | 2024-04-24 12:51PM EDT | 75.00 | 10.70 | 10.20 | 10.50 | 0.00 | - | 1 | 192 | 20.50% |
| OXY250620P00077500 | 2024-04-17 9:47AM EDT | 77.50 | 12.75 | 11.80 | 12.15 | 0.00 | - | 10 | 18 | 19.70% |
| OXY250620P00080000 | 2023-12-12 3:30PM EDT | 80.00 | 25.00 | 20.85 | 23.80 | 0.00 | - | 6 | 15 | 54.66% |
| OXY250620P00085000 | 2023-05-05 2:24PM EDT | 85.00 | 26.55 | 25.40 | 27.80 | 0.00 | - | 2 | 40 | 51.64% |
| OXY250620P00090000 | 2023-08-23 12:14PM EDT | 90.00 | 28.60 | 26.75 | 27.95 | 0.00 | - | 2 | 2 | 42.59% |
| OXY250620P00095000 | 2023-02-15 4:11PM EDT | 95.00 | 34.25 | 35.50 | 40.00 | 0.00 | - | - | 1 | 63.39% |
| OXY250620P00100000 | 2023-05-25 11:34AM EDT | 100.00 | 41.25 | 42.45 | 45.20 | 0.00 | - | 10 | 0 | 70.51% |
© 2024 Yahoo. Todos os direitos reservados.