Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230203C00045000 | 2023-01-18 11:49AM EST | 45.00 | 20.55 | 17.25 | 17.65 | 0.00 | - | 4 | 5 | 366.41% |
| OXY230203C00052000 | 2023-01-12 3:27PM EST | 52.00 | 14.19 | 10.25 | 10.75 | 0.00 | - | - | 3 | 165.63% |
| OXY230203C00054000 | 2023-01-26 1:29PM EST | 54.00 | 12.49 | 8.20 | 8.75 | 0.00 | - | 2 | 1 | 106.25% |
| OXY230203C00055000 | 2023-02-02 10:16AM EST | 55.00 | 7.49 | 7.25 | 7.75 | -3.13 | -29.47% | 15 | 80 | 120.31% |
| OXY230203C00057000 | 2023-02-01 10:17AM EST | 57.00 | 7.45 | 5.20 | 5.75 | 0.00 | - | 30 | 48 | 71.88% |
| OXY230203C00058000 | 2023-02-02 11:13AM EST | 58.00 | 5.07 | 4.20 | 4.65 | -1.47 | -22.48% | 1 | 14 | 113.28% |
| OXY230203C00059000 | 2023-02-01 3:41PM EST | 59.00 | 5.04 | 3.25 | 3.65 | 0.00 | - | 4 | 34 | 93.75% |
| OXY230203C00060000 | 2023-02-02 3:46PM EST | 60.00 | 2.30 | 2.38 | 2.63 | -1.35 | -36.99% | 180 | 2,121 | 70.90% |
| OXY230203C00061000 | 2023-02-02 3:34PM EST | 61.00 | 1.22 | 1.54 | 1.73 | -1.42 | -53.79% | 15 | 468 | 50.59% |
| OXY230203C00062000 | 2023-02-02 3:59PM EST | 62.00 | 0.85 | 0.82 | 0.93 | -1.22 | -58.94% | 679 | 423 | 51.47% |
| OXY230203C00062500 | 2023-02-02 3:59PM EST | 62.50 | 0.60 | 0.53 | 0.65 | -0.75 | -55.56% | 517 | 315 | 50.98% |
| OXY230203C00063000 | 2023-02-02 3:59PM EST | 63.00 | 0.39 | 0.33 | 0.42 | -0.67 | -63.21% | 1,493 | 1,065 | 49.71% |
| OXY230203C00064000 | 2023-02-02 3:58PM EST | 64.00 | 0.12 | 0.11 | 0.15 | -0.45 | -78.95% | 2,974 | 1,757 | 49.02% |
| OXY230203C00065000 | 2023-02-02 3:58PM EST | 65.00 | 0.05 | 0.04 | 0.05 | -0.20 | -80.00% | 1,349 | 4,366 | 50.78% |
| OXY230203C00066000 | 2023-02-02 3:59PM EST | 66.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 462 | 3,373 | 54.69% |
| OXY230203C00067000 | 2023-02-02 3:58PM EST | 67.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 541 | 4,215 | 64.06% |
| OXY230203C00067500 | 2023-02-02 3:18PM EST | 67.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 218 | 1,206 | 59.38% |
| OXY230203C00068000 | 2023-02-02 3:57PM EST | 68.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 118 | 2,256 | 71.88% |
| OXY230203C00069000 | 2023-02-02 3:28PM EST | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 2,464 | 75.00% |
| OXY230203C00070000 | 2023-02-02 3:29PM EST | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 3,462 | 84.38% |
| OXY230203C00071000 | 2023-02-02 2:19PM EST | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 892 | 103.13% |
| OXY230203C00072000 | 2023-02-02 10:21AM EST | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 498 | 103.13% |
| OXY230203C00073000 | 2023-02-01 3:14PM EST | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,255 | 121.88% |
| OXY230203C00074000 | 2023-01-31 9:44AM EST | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 867 | 118.75% |
| OXY230203C00075000 | 2023-02-02 1:09PM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 658 | 131.25% |
| OXY230203C00076000 | 2023-01-27 10:09AM EST | 76.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 342 | 150.00% |
| OXY230203C00077000 | 2023-01-23 3:25PM EST | 77.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 24 | 156.25% |
| OXY230203C00080000 | 2023-01-25 11:03AM EST | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 2,800 | 181.25% |
| OXY230203C00085000 | 2023-01-12 9:52AM EST | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 65 | 206.25% |
| OXY230203C00090000 | 2023-01-24 11:24AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 237.50% |
Opções de vendapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY230203P00040000 | 2023-01-09 2:51PM EST | 40.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 362.50% |
| OXY230203P00045000 | 2023-01-17 11:12AM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 122 | 253.13% |
| OXY230203P00049000 | 2023-01-17 3:18PM EST | 49.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 12 | 18 | 200.00% |
| OXY230203P00050000 | 2023-02-02 11:13AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,041 | 156.25% |
| OXY230203P00051000 | 2023-01-24 3:25PM EST | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 59 | 165.63% |
| OXY230203P00052000 | 2023-02-01 2:15PM EST | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 109 | 150.00% |
| OXY230203P00053000 | 2023-01-25 11:26AM EST | 53.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 272 | 142.19% |
| OXY230203P00054000 | 2023-01-26 9:54AM EST | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,607 | 121.88% |
| OXY230203P00055000 | 2023-02-02 11:58AM EST | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,891 | 114.06% |
| OXY230203P00056000 | 2023-02-01 3:14PM EST | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1,316 | 1,501 | 95.31% |
| OXY230203P00057000 | 2023-02-02 1:34PM EST | 57.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 211 | 81.25% |
| OXY230203P00058000 | 2023-02-02 3:35PM EST | 58.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 93 | 329 | 71.88% |
| OXY230203P00059000 | 2023-02-02 3:58PM EST | 59.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 201 | 445 | 57.81% |
| OXY230203P00060000 | 2023-02-02 3:59PM EST | 60.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 975 | 1,529 | 53.91% |
| OXY230203P00061000 | 2023-02-02 3:50PM EST | 61.00 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 2,269 | 1,515 | 51.76% |
| OXY230203P00062000 | 2023-02-02 3:59PM EST | 62.00 | 0.43 | 0.40 | 0.45 | +0.11 | +34.38% | 1,448 | 1,799 | 50.68% |
| OXY230203P00062500 | 2023-02-02 3:56PM EST | 62.50 | 0.69 | 0.58 | 0.71 | +0.25 | +56.82% | 1,262 | 1,499 | 53.32% |
| OXY230203P00063000 | 2023-02-02 3:50PM EST | 63.00 | 1.09 | 0.87 | 0.96 | +0.49 | +81.67% | 487 | 1,606 | 50.49% |
| OXY230203P00064000 | 2023-02-02 3:58PM EST | 64.00 | 1.70 | 1.58 | 1.80 | +0.78 | +84.78% | 396 | 1,517 | 50.20% |
| OXY230203P00065000 | 2023-02-02 3:30PM EST | 65.00 | 3.20 | 2.46 | 2.72 | +1.35 | +72.97% | 275 | 2,605 | 52.73% |
| OXY230203P00066000 | 2023-02-02 2:25PM EST | 66.00 | 4.20 | 3.40 | 3.65 | +1.56 | +59.09% | 63 | 2,776 | 80.08% |
| OXY230203P00067000 | 2023-02-02 3:30PM EST | 67.00 | 5.17 | 4.40 | 4.70 | +1.62 | +45.63% | 123 | 2,155 | 67.19% |
| OXY230203P00067500 | 2023-02-02 3:35PM EST | 67.50 | 5.55 | 4.85 | 5.30 | +1.50 | +37.04% | 4 | 516 | 84.38% |
| OXY230203P00068000 | 2023-02-02 1:54PM EST | 68.00 | 5.80 | 5.35 | 5.75 | +1.68 | +40.78% | 24 | 934 | 78.91% |
| OXY230203P00069000 | 2023-02-02 9:31AM EST | 69.00 | 5.95 | 6.35 | 6.80 | +1.30 | +27.96% | 1 | 23 | 103.13% |
| OXY230203P00070000 | 2023-02-01 9:38AM EST | 70.00 | 5.60 | 7.35 | 7.75 | 0.00 | - | 1 | 94 | 101.56% |
| OXY230203P00071000 | 2023-01-31 11:21AM EST | 71.00 | 6.45 | 8.35 | 8.80 | 0.00 | - | 1 | 3 | 126.56% |
| OXY230203P00072000 | 2023-01-27 11:13AM EST | 72.00 | 5.01 | 9.35 | 9.80 | 0.00 | - | 6 | 0 | 137.50% |
| OXY230203P00073000 | 2023-01-31 10:17AM EST | 73.00 | 8.90 | 10.35 | 10.80 | 0.00 | - | 5 | 2 | 149.22% |
| OXY230203P00074000 | 2023-01-27 10:03AM EST | 74.00 | 6.45 | 11.35 | 11.80 | 0.00 | - | 2 | 2 | 159.38% |
| OXY230203P00075000 | 2023-01-23 9:30AM EST | 75.00 | 7.90 | 12.35 | 12.80 | 0.00 | - | - | 0 | 170.31% |
| OXY230203P00076000 | 2023-01-09 12:16PM EST | 76.00 | 11.35 | 13.35 | 13.80 | 0.00 | - | 50 | 0 | 180.47% |
© 2023 Yahoo. Todos os direitos reservados.
