Mercado fechará em 3 h 25 min

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,38+1,21 (+1,82%)
A partir de 12:35PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY221007C000445002022-09-27 10:17AM EDT44.5014.3822.5022.750.00--40.00%
OXY221007C000450002022-09-27 11:21AM EDT45.0014.4522.1022.350.00-13120.00%
OXY221007C000495002022-09-28 11:43AM EDT49.5011.0517.5517.750.00--00.00%
OXY221007C000500002022-10-05 11:13AM EDT50.0017.2117.0517.30+1.16+7.23%61290.00%
OXY221007C000510002022-09-30 11:48AM EDT51.0011.2016.0516.300.00-1320.00%
OXY221007C000520002022-10-04 12:08PM EDT52.0014.3215.0515.250.00-1901160.00%
OXY221007C000530002022-09-29 2:24PM EDT53.008.3614.0514.250.00-35560.00%
OXY221007C000540002022-10-03 11:03AM EDT54.0010.7513.0013.300.00-17350.00%
OXY221007C000550002022-10-05 11:34AM EDT55.0012.2012.0512.20+2.55+26.42%101080.00%
OXY221007C000560002022-10-04 1:44PM EDT56.009.9911.1011.250.00-1451400.00%
OXY221007C000570002022-10-05 11:29AM EDT57.0010.2510.0510.20+1.50+17.14%51560.00%
OXY221007C000580002022-10-05 11:17AM EDT58.008.909.009.25+0.85+10.56%23990.00%
OXY221007C000590002022-10-05 10:58AM EDT59.007.988.158.35+1.13+16.50%33560.00%
OXY221007C000600002022-10-05 11:39AM EDT60.007.407.107.30+1.17+18.78%495900.00%
OXY221007C000610002022-10-05 11:38AM EDT61.006.406.106.30+1.10+20.75%228370.00%
OXY221007C000620002022-10-05 12:14PM EDT62.005.265.155.35+0.91+20.92%1822,0240.00%
OXY221007C000625002022-10-05 11:32AM EDT62.504.804.704.85+0.80+20.00%177720.00%
OXY221007C000630002022-10-05 12:15PM EDT63.004.254.254.35+0.80+23.19%869940.00%
OXY221007C000640002022-10-05 12:12PM EDT64.003.403.353.45+0.70+25.93%1842,42438.87%
OXY221007C000650002022-10-05 12:17PM EDT65.002.552.522.60+0.55+27.50%1,0504,09241.41%
OXY221007C000660002022-10-05 12:16PM EDT66.001.841.811.90+0.41+28.67%2,8282,55444.63%
OXY221007C000670002022-10-05 12:18PM EDT67.001.261.241.27+0.28+28.57%9,7292,74444.14%
OXY221007C000680002022-10-05 12:18PM EDT68.000.820.790.82+0.17+26.15%11,5663,05845.12%
OXY221007C000690002022-10-05 12:14PM EDT69.000.500.460.50+0.13+35.14%3,5852,26445.90%
OXY221007C000700002022-10-05 12:18PM EDT70.000.270.260.27+0.04+17.39%14,5698,38045.41%
OXY221007C000710002022-10-05 12:12PM EDT71.000.140.130.16+0.03+27.27%2,5091,13547.46%
OXY221007C000720002022-10-05 12:10PM EDT72.000.070.080.090.00-6681,68548.83%
OXY221007C000730002022-10-05 12:15PM EDT73.000.050.040.05+0.01+25.00%12230150.00%
OXY221007C000740002022-10-05 12:08PM EDT74.000.030.030.040.00-84838353.52%
OXY221007C000750002022-10-05 12:12PM EDT75.000.020.020.03-0.01-33.33%4451,99157.03%
OXY221007C000760002022-10-05 12:16PM EDT76.000.020.010.030.00-7147660.94%
OXY221007C000770002022-10-04 10:59AM EDT77.000.030.000.020.00-19635760.94%
OXY221007C000780002022-10-04 11:00AM EDT78.000.030.010.030.00-315671.88%
OXY221007C000790002022-10-04 10:52AM EDT79.000.030.000.02+0.01+50.00%113870.31%
OXY221007C000800002022-10-05 10:07AM EDT80.000.020.000.030.00-113,15779.69%
OXY221007C000810002022-10-04 1:56PM EDT81.000.020.000.03+0.01+100.00%149884.38%
OXY221007C000820002022-10-04 9:30AM EDT82.000.010.000.03-0.01-50.00%132689.06%
OXY221007C000830002022-10-03 9:44AM EDT83.000.020.000.030.00-528393.75%
OXY221007C000840002022-10-03 2:28PM EDT84.000.020.000.030.00-180598.44%
OXY221007C000850002022-10-03 9:32AM EDT85.000.030.000.030.00-151103.13%
OXY221007C000860002022-09-22 11:20AM EDT86.000.020.000.030.00-2312107.81%
OXY221007C000900002022-09-21 1:00PM EDT90.000.020.000.030.00-1457125.00%
OXY221007C000950002022-10-03 2:01PM EDT95.000.010.000.010.00-575131.25%
OXY221007C001000002022-09-08 3:36PM EDT100.000.040.000.030.00-20587164.06%
Opções de vendapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY221007P000350002022-09-29 12:36PM EDT35.000.010.000.010.00--1243.75%
OXY221007P000400002022-09-28 3:57PM EDT40.000.060.000.010.00-295196.88%
OXY221007P000410002022-09-29 3:40PM EDT41.000.020.000.010.00--348187.50%
OXY221007P000415002022-09-29 2:16PM EDT41.500.020.000.010.00--26187.50%
OXY221007P000425002022-09-29 9:44AM EDT42.500.020.000.010.00--84175.00%
OXY221007P000430002022-09-30 12:02PM EDT43.000.020.000.010.00-625175.00%
OXY221007P000435002022-09-29 2:17PM EDT43.500.020.000.010.00--12168.75%
OXY221007P000440002022-09-29 2:14PM EDT44.000.030.000.010.00--2162.50%
OXY221007P000445002022-09-29 2:14PM EDT44.500.030.000.010.00--8162.50%
OXY221007P000450002022-10-04 12:38PM EDT45.000.010.000.010.00-1012,983156.25%
OXY221007P000455002022-09-28 3:01PM EDT45.500.040.000.020.00--2,002162.50%
OXY221007P000460002022-10-03 10:57AM EDT46.000.010.000.020.00-61,612159.38%
OXY221007P000465002022-09-28 2:42PM EDT46.500.030.000.020.00--64156.25%
OXY221007P000470002022-10-04 9:50AM EDT47.000.010.000.020.00-1035150.00%
OXY221007P000475002022-09-30 9:55AM EDT47.500.040.000.020.00-520146.88%
OXY221007P000480002022-09-30 9:55AM EDT48.000.050.000.020.00-59143.75%
OXY221007P000485002022-10-03 11:17AM EDT48.500.020.000.020.00-111137.50%
OXY221007P000490002022-10-04 11:21AM EDT49.000.010.000.020.00-3194134.38%
OXY221007P000495002022-10-04 11:12AM EDT49.500.010.000.010.00-375462121.88%
OXY221007P000500002022-10-04 1:01PM EDT50.000.010.000.020.00-1851,479128.13%
OXY221007P000510002022-10-05 11:45AM EDT51.000.010.000.010.00-11,753112.50%
OXY221007P000520002022-10-04 2:03PM EDT52.000.010.000.020.00-32,053112.50%
OXY221007P000530002022-10-04 11:56AM EDT53.000.020.000.020.00-11144103.13%
OXY221007P000540002022-10-05 11:36AM EDT54.000.010.000.020.00-381,11996.88%
OXY221007P000550002022-10-05 10:04AM EDT55.000.030.000.020.00-31,91990.63%
OXY221007P000560002022-10-05 11:09AM EDT56.000.020.010.03-0.01-33.33%601,00889.84%
OXY221007P000570002022-10-05 12:05PM EDT57.000.020.020.03-0.02-50.00%5386884.38%
OXY221007P000580002022-10-05 11:41AM EDT58.000.020.020.03-0.03-60.00%351,09177.34%
OXY221007P000590002022-10-05 12:18PM EDT59.000.030.030.04-0.03-50.00%3,4261,65173.05%
OXY221007P000600002022-10-05 12:08PM EDT60.000.040.040.05-0.06-60.00%3682,65267.97%
OXY221007P000610002022-10-05 11:03AM EDT61.000.060.050.06-0.07-53.85%12876861.72%
OXY221007P000620002022-10-05 11:51AM EDT62.000.070.080.09-0.13-65.00%5731,38858.40%
OXY221007P000625002022-10-05 11:47AM EDT62.500.080.110.12-0.20-71.43%7037057.81%
OXY221007P000630002022-10-05 12:10PM EDT63.000.140.130.15-0.21-60.00%3681,90055.66%
OXY221007P000640002022-10-05 12:17PM EDT64.000.250.230.25-0.29-53.70%1,2791,36653.71%
OXY221007P000650002022-10-05 12:14PM EDT65.000.400.400.43-0.45-52.94%1,5201,06052.73%
OXY221007P000660002022-10-05 12:15PM EDT66.000.700.700.72-0.56-44.44%1,46987853.13%
OXY221007P000670002022-10-05 12:20PM EDT67.001.081.051.08-0.68-38.64%1,52139851.17%
OXY221007P000680002022-10-05 12:08PM EDT68.001.701.661.69-1.04-37.96%26114454.69%
OXY221007P000690002022-10-05 11:55AM EDT69.002.192.292.37-1.06-32.62%2617455.42%
OXY221007P000700002022-10-05 11:55AM EDT70.002.953.053.15-1.07-26.62%3128157.03%
OXY221007P000710002022-10-05 11:59AM EDT71.003.803.954.10-0.55-12.64%98363.97%
OXY221007P000720002022-10-05 11:13AM EDT72.004.914.905.00-2.34-32.28%113569.14%
OXY221007P000730002022-10-03 9:55AM EDT73.008.945.756.000.00-14272.66%
OXY221007P000740002022-09-30 10:26AM EDT74.0012.806.706.900.00-13274.02%
OXY221007P000750002022-10-04 10:58AM EDT75.008.417.808.000.00-11791.80%
OXY221007P000760002022-09-15 3:34PM EDT76.0011.308.809.000.00-1099.80%
OXY221007P000780002022-08-31 3:52PM EDT78.009.2016.3016.600.00--0393.65%
OXY221007P000800002022-09-09 1:07PM EDT80.0015.1712.8013.000.00-50129.49%
OXY221007P000810002022-09-26 3:31PM EDT81.0023.1513.7514.050.00-10136.52%
OXY221007P000820002022-09-21 3:56PM EDT82.0019.4014.7015.000.00-10137.11%