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 comprapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220701C00035000 | 2022-06-23 12:04PM EDT | 35.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OXY220701C00040000 | 2022-06-24 11:16AM EDT | 40.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OXY220701C00044500 | 2022-06-27 2:51PM EDT | 44.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OXY220701C00045000 | 2022-06-28 10:30AM EDT | 45.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| OXY220701C00047000 | 2022-06-27 11:50AM EDT | 47.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OXY220701C00048000 | 2022-06-28 9:53AM EDT | 48.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| OXY220701C00048500 | 2022-06-27 9:40AM EDT | 48.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OXY220701C00050000 | 2022-06-28 3:59PM EDT | 50.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| OXY220701C00051000 | 2022-06-28 10:17AM EDT | 51.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| OXY220701C00052000 | 2022-06-28 1:40PM EDT | 52.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| OXY220701C00053000 | 2022-06-28 11:22AM EDT | 53.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| OXY220701C00054000 | 2022-06-28 2:56PM EDT | 54.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| OXY220701C00055000 | 2022-06-28 2:11PM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| OXY220701C00056000 | 2022-06-28 3:33PM EDT | 56.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| OXY220701C00057000 | 2022-06-28 3:48PM EDT | 57.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| OXY220701C00057500 | 2022-06-28 3:34PM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| OXY220701C00058000 | 2022-06-28 3:55PM EDT | 58.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,926 | 0 | 0.00% |
| OXY220701C00059000 | 2022-06-28 3:55PM EDT | 59.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,518 | 0 | 0.00% |
| OXY220701C00060000 | 2022-06-28 3:59PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,479 | 0 | 0.00% |
| OXY220701C00061000 | 2022-06-28 3:59PM EDT | 61.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5,182 | 0 | 0.00% |
| OXY220701C00062000 | 2022-06-28 3:59PM EDT | 62.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12,134 | 0 | 1.56% |
| OXY220701C00062500 | 2022-06-28 3:59PM EDT | 62.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3,148 | 0 | 3.13% |
| OXY220701C00063000 | 2022-06-28 3:59PM EDT | 63.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5,629 | 0 | 6.25% |
| OXY220701C00064000 | 2022-06-28 3:59PM EDT | 64.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,798 | 0 | 12.50% |
| OXY220701C00065000 | 2022-06-28 3:59PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,277 | 0 | 12.50% |
| OXY220701C00066000 | 2022-06-28 3:59PM EDT | 66.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 25.00% |
| OXY220701C00067000 | 2022-06-28 3:51PM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 25.00% |
| OXY220701C00067500 | 2022-06-28 3:54PM EDT | 67.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5,080 | 0 | 25.00% |
| OXY220701C00068000 | 2022-06-28 3:58PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 25.00% |
| OXY220701C00069000 | 2022-06-28 3:25PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| OXY220701C00070000 | 2022-06-28 3:58PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 25.00% |
| OXY220701C00071000 | 2022-06-28 3:28PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 50.00% |
| OXY220701C00072000 | 2022-06-28 3:36PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| OXY220701C00073000 | 2022-06-28 3:24PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| OXY220701C00074000 | 2022-06-28 3:56PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| OXY220701C00075000 | 2022-06-28 3:24PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| OXY220701C00076000 | 2022-06-28 10:21AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| OXY220701C00080000 | 2022-06-28 3:38PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| OXY220701C00085000 | 2022-06-28 11:26AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OXY220701C00090000 | 2022-06-27 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| OXY220701C00095000 | 2022-06-28 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY220701C00100000 | 2022-06-23 3:30PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opções de vendapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY220701P00035000 | 2022-06-22 12:37PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY220701P00040000 | 2022-06-27 3:15PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY220701P00041000 | 2022-06-23 9:59AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OXY220701P00042000 | 2022-06-27 2:46PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| OXY220701P00042500 | 2022-06-27 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OXY220701P00043000 | 2022-06-27 3:53PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY220701P00044000 | 2022-06-24 10:08AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| OXY220701P00044500 | 2022-06-24 10:01AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY220701P00045000 | 2022-06-28 11:20AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OXY220701P00045500 | 2022-06-24 12:48PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY220701P00046000 | 2022-06-24 11:21AM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OXY220701P00046500 | 2022-06-24 3:48PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY220701P00047000 | 2022-06-28 2:35PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OXY220701P00047500 | 2022-06-28 12:32PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OXY220701P00048000 | 2022-06-27 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| OXY220701P00048500 | 2022-06-27 12:32PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| OXY220701P00049000 | 2022-06-27 2:34PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| OXY220701P00049500 | 2022-06-28 9:58AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OXY220701P00050000 | 2022-06-28 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| OXY220701P00051000 | 2022-06-28 3:43PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| OXY220701P00052000 | 2022-06-28 3:57PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| OXY220701P00053000 | 2022-06-28 3:57PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| OXY220701P00054000 | 2022-06-28 3:57PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| OXY220701P00055000 | 2022-06-28 3:57PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 25.00% |
| OXY220701P00056000 | 2022-06-28 3:56PM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 25.00% |
| OXY220701P00057000 | 2022-06-28 3:53PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 25.00% |
| OXY220701P00057500 | 2022-06-28 3:52PM EDT | 57.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 25.00% |
| OXY220701P00058000 | 2022-06-28 3:56PM EDT | 58.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 12.50% |
| OXY220701P00059000 | 2022-06-28 3:58PM EDT | 59.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,642 | 0 | 12.50% |
| OXY220701P00060000 | 2022-06-28 3:59PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4,410 | 0 | 6.25% |
| OXY220701P00061000 | 2022-06-28 3:54PM EDT | 61.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3,019 | 0 | 3.13% |
| OXY220701P00062000 | 2022-06-28 3:54PM EDT | 62.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,426 | 0 | 0.00% |
| OXY220701P00062500 | 2022-06-28 3:55PM EDT | 62.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| OXY220701P00063000 | 2022-06-28 2:50PM EDT | 63.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| OXY220701P00064000 | 2022-06-28 3:52PM EDT | 64.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| OXY220701P00065000 | 2022-06-28 3:09PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OXY220701P00066000 | 2022-06-28 10:30AM EDT | 66.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| OXY220701P00067000 | 2022-06-28 1:28PM EDT | 67.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| OXY220701P00067500 | 2022-06-28 11:48AM EDT | 67.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| OXY220701P00068000 | 2022-06-28 2:51PM EDT | 68.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OXY220701P00069000 | 2022-06-24 12:14PM EDT | 69.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OXY220701P00070000 | 2022-06-28 10:09AM EDT | 70.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220701P00071000 | 2022-06-28 2:53PM EDT | 71.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220701P00072000 | 2022-06-28 12:02PM EDT | 72.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OXY220701P00073000 | 2022-06-15 2:38PM EDT | 73.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220701P00074000 | 2022-06-22 9:38AM EDT | 74.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220701P00075000 | 2022-06-22 11:30AM EDT | 75.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220701P00076000 | 2022-06-09 9:37AM EDT | 76.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OXY220701P00080000 | 2022-06-17 11:36AM EDT | 80.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220701P00085000 | 2022-06-10 9:53AM EDT | 85.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY220701P00090000 | 2022-06-08 10:15AM EDT | 90.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
