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
68.278,13 +1.135,15 (+1,69%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY260116C00030000 | 2024-07-26 10:33AM EDT | 30.00 | 31.30 | 31.05 | 32.50 | -0.70 | -2.19% | 5 | 2,151 | 53.91% |
| OXY260116C00032500 | 2024-07-09 9:53AM EDT | 32.50 | 30.00 | 27.30 | 31.25 | 0.00 | - | 1 | 526 | 58.62% |
| OXY260116C00035000 | 2024-07-02 3:21PM EDT | 35.00 | 29.00 | 24.65 | 29.40 | 0.00 | - | 1 | 52 | 57.63% |
| OXY260116C00037500 | 2024-07-10 12:03PM EDT | 37.50 | 26.05 | 22.55 | 27.50 | 0.00 | - | 1 | 29 | 56.01% |
| OXY260116C00040000 | 2024-07-23 2:15PM EDT | 40.00 | 22.85 | 21.95 | 24.20 | 0.00 | - | 2 | 178 | 46.43% |
| OXY260116C00042500 | 2024-07-25 11:10AM EDT | 42.50 | 20.89 | 20.70 | 21.75 | 0.00 | - | 1 | 62 | 42.18% |
| OXY260116C00045000 | 2024-07-22 3:00PM EDT | 45.00 | 19.81 | 18.45 | 20.00 | 0.00 | - | 2 | 283 | 41.53% |
| OXY260116C00047500 | 2024-07-17 2:20PM EDT | 47.50 | 19.10 | 16.05 | 17.90 | 0.00 | - | 2 | 62 | 38.97% |
| OXY260116C00050000 | 2024-07-25 11:50AM EDT | 50.00 | 14.80 | 15.05 | 17.40 | -0.55 | -3.58% | 1 | 970 | 42.99% |
| OXY260116C00052500 | 2024-07-19 9:49AM EDT | 52.50 | 16.01 | 12.80 | 14.50 | 0.00 | - | 3 | 205 | 36.73% |
| OXY260116C00055000 | 2024-07-26 1:11PM EDT | 55.00 | 11.98 | 11.15 | 12.05 | -0.07 | -0.58% | 5 | 545 | 32.39% |
| OXY260116C00057500 | 2024-07-25 3:48PM EDT | 57.50 | 10.70 | 10.35 | 12.95 | 0.00 | - | 7 | 233 | 40.11% |
| OXY260116C00060000 | 2024-07-26 10:57AM EDT | 60.00 | 9.16 | 9.05 | 9.25 | -0.09 | -0.97% | 5 | 2,367 | 30.89% |
| OXY260116C00062500 | 2024-07-26 11:20AM EDT | 62.50 | 7.68 | 7.85 | 8.20 | -0.57 | -6.91% | 1 | 857 | 30.84% |
| OXY260116C00065000 | 2024-07-26 12:38PM EDT | 65.00 | 6.81 | 6.75 | 6.95 | -0.24 | -3.40% | 32 | 1,163 | 29.76% |
| OXY260116C00067500 | 2024-07-26 11:14AM EDT | 67.50 | 5.70 | 5.80 | 6.15 | -0.27 | -4.52% | 33 | 345 | 29.87% |
| OXY260116C00070000 | 2024-07-24 2:24PM EDT | 70.00 | 5.05 | 4.85 | 5.15 | +0.03 | +0.60% | 2 | 1,685 | 28.98% |
| OXY260116C00072500 | 2024-07-26 10:55AM EDT | 72.50 | 4.15 | 3.80 | 4.80 | -0.05 | -1.19% | 60 | 230 | 30.07% |
| OXY260116C00075000 | 2024-07-25 12:18PM EDT | 75.00 | 3.90 | 3.40 | 4.05 | 0.00 | - | 1 | 5,625 | 29.47% |
| OXY260116C00077500 | 2024-07-26 9:35AM EDT | 77.50 | 3.18 | 2.83 | 3.25 | -0.02 | -0.62% | 3 | 137 | 28.35% |
| OXY260116C00080000 | 2024-07-25 12:00PM EDT | 80.00 | 2.80 | 2.49 | 2.89 | 0.00 | - | 9 | 1,561 | 28.67% |
| OXY260116C00085000 | 2024-07-25 3:31PM EDT | 85.00 | 2.00 | 1.83 | 2.01 | -0.05 | -2.44% | 3 | 513 | 27.92% |
| OXY260116C00090000 | 2024-07-25 2:39PM EDT | 90.00 | 1.47 | 1.31 | 1.49 | 0.00 | - | 2 | 2,921 | 27.95% |
| OXY260116C00095000 | 2024-07-25 3:46PM EDT | 95.00 | 1.06 | 0.93 | 1.09 | 0.00 | - | 14 | 1,445 | 27.89% |
| OXY260116C00100000 | 2024-07-26 3:40PM EDT | 100.00 | 0.75 | 0.69 | 0.99 | -0.03 | -3.85% | 15 | 4,063 | 29.35% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY260116P00030000 | 2024-07-18 3:14PM EDT | 30.00 | 0.28 | 0.11 | 0.50 | 0.00 | - | 13 | 275 | 37.35% |
| OXY260116P00032500 | 2024-06-03 9:52AM EDT | 32.50 | 0.41 | 0.12 | 0.71 | 0.00 | - | 35 | 0 | 36.57% |
| OXY260116P00035000 | 2024-06-20 12:01PM EDT | 35.00 | 0.48 | 0.40 | 0.78 | 0.00 | - | 26 | 324 | 33.72% |
| OXY260116P00037500 | 2024-07-24 1:35PM EDT | 37.50 | 0.70 | 0.65 | 0.77 | 0.00 | - | 50 | 121 | 30.13% |
| OXY260116P00040000 | 2024-07-23 12:24PM EDT | 40.00 | 0.99 | 0.87 | 1.01 | 0.00 | - | 50 | 1,411 | 29.00% |
| OXY260116P00042500 | 2024-06-28 12:08PM EDT | 42.50 | 1.05 | 1.14 | 1.30 | 0.00 | - | 10 | 859 | 27.87% |
| OXY260116P00045000 | 2024-07-23 1:04PM EDT | 45.00 | 1.60 | 1.49 | 1.70 | 0.00 | - | 3 | 4,872 | 27.05% |
| OXY260116P00047500 | 2024-07-17 10:40AM EDT | 47.50 | 1.77 | 1.95 | 2.14 | 0.00 | - | 3 | 1,392 | 26.01% |
| OXY260116P00050000 | 2024-07-26 3:35PM EDT | 50.00 | 2.60 | 2.52 | 2.68 | 0.00 | - | 5 | 2,001 | 25.06% |
| OXY260116P00052500 | 2024-07-26 3:17PM EDT | 52.50 | 3.20 | 3.15 | 3.45 | -0.05 | -1.54% | 8 | 1,339 | 24.67% |
| OXY260116P00055000 | 2024-07-24 10:31AM EDT | 55.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 4 | 4,739 | 23.31% |
| OXY260116P00057500 | 2024-07-26 2:29PM EDT | 57.50 | 4.98 | 4.70 | 5.00 | -0.07 | -1.39% | 20 | 1,506 | 22.47% |
| OXY260116P00060000 | 2024-07-26 2:14PM EDT | 60.00 | 6.02 | 5.50 | 6.20 | +0.12 | +2.03% | 5 | 4,784 | 22.22% |
| OXY260116P00062500 | 2024-07-26 2:36PM EDT | 62.50 | 7.16 | 6.90 | 7.55 | -0.19 | -2.59% | 39 | 1,188 | 21.96% |
| OXY260116P00065000 | 2024-07-24 9:39AM EDT | 65.00 | 8.37 | 8.00 | 8.70 | 0.00 | - | 3 | 1,395 | 20.51% |
| OXY260116P00067500 | 2024-07-26 11:41AM EDT | 67.50 | 10.21 | 9.30 | 10.65 | +0.03 | +0.29% | 2 | 468 | 21.35% |
| OXY260116P00070000 | 2024-07-22 12:36PM EDT | 70.00 | 10.95 | 10.55 | 11.75 | 0.00 | - | 17 | 478 | 18.57% |
| OXY260116P00072500 | 2024-07-23 1:01PM EDT | 72.50 | 13.67 | 11.10 | 14.25 | 0.00 | - | 4 | 667 | 20.68% |
| OXY260116P00075000 | 2024-07-24 3:20PM EDT | 75.00 | 15.64 | 14.15 | 16.20 | 0.00 | - | 1 | 798 | 20.25% |
| OXY260116P00077500 | 2024-06-11 2:38PM EDT | 77.50 | 17.28 | 15.40 | 17.00 | 0.00 | - | 51 | 70 | 9.67% |
| OXY260116P00080000 | 2024-06-25 12:01PM EDT | 80.00 | 17.60 | 18.55 | 20.35 | 0.00 | - | 1 | 45 | 19.10% |
| OXY260116P00085000 | 2024-05-10 1:31PM EDT | 85.00 | 21.27 | 23.60 | 28.15 | 0.00 | - | 30 | 51 | 35.27% |
| OXY260116P00090000 | 2024-04-12 3:49PM EDT | 90.00 | 21.77 | 24.05 | 28.70 | 0.00 | - | 21 | 0 | 0.00% |
| OXY260116P00095000 | 2023-10-02 11:19AM EDT | 95.00 | 32.40 | 32.20 | 34.20 | 0.00 | - | 40 | 129 | 0.00% |
| OXY260116P00100000 | 2023-09-29 9:36AM EDT | 100.00 | 35.00 | 36.45 | 39.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.