Mercado abrirá em 4 h 4 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,91 +0,18 (+0,22%) OURO
2.398,30 +0,30 (+0,01%) Bitcoin USD
64.562,31 +3.184,86 (+5,19%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240419C00030000 | 2024-04-12 9:45AM EDT | 30.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| OXY240419C00032500 | 2023-12-12 12:28PM EDT | 32.50 | 23.70 | 25.05 | 26.30 | 0.00 | - | 2 | 16 | 0.00% |
| OXY240419C00035000 | 2024-03-13 2:28PM EDT | 35.00 | 26.85 | 33.70 | 34.80 | 0.00 | - | 5 | 16 | 1,336.72% |
| OXY240419C00037500 | 2024-04-16 9:32AM EDT | 37.50 | 30.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| OXY240419C00040000 | 2024-04-15 10:39AM EDT | 40.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY240419C00042500 | 2024-03-15 10:11AM EDT | 42.50 | 20.57 | 25.85 | 26.95 | 0.00 | - | 2 | 75 | 977.15% |
| OXY240419C00045000 | 2024-04-15 10:31AM EDT | 45.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OXY240419C00047500 | 2024-04-18 9:44AM EDT | 47.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY240419C00050000 | 2024-04-18 12:39PM EDT | 50.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| OXY240419C00052000 | 2024-04-12 12:06PM EDT | 52.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OXY240419C00052500 | 2024-04-18 1:13PM EDT | 52.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY240419C00054000 | 2024-04-18 1:02PM EDT | 54.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY240419C00055000 | 2024-04-18 3:24PM EDT | 55.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| OXY240419C00056000 | 2024-04-10 10:43AM EDT | 56.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OXY240419C00057000 | 2024-04-12 3:01PM EDT | 57.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| OXY240419C00057500 | 2024-04-18 3:54PM EDT | 57.50 | 8.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| OXY240419C00058000 | 2024-04-17 12:07PM EDT | 58.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OXY240419C00059000 | 2024-04-18 11:11AM EDT | 59.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| OXY240419C00060000 | 2024-04-18 3:54PM EDT | 60.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| OXY240419C00061000 | 2024-04-18 2:47PM EDT | 61.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| OXY240419C00062000 | 2024-04-18 11:11AM EDT | 62.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| OXY240419C00062500 | 2024-04-18 3:09PM EDT | 62.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| OXY240419C00063000 | 2024-04-18 12:50PM EDT | 63.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| OXY240419C00064000 | 2024-04-18 2:42PM EDT | 64.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| OXY240419C00065000 | 2024-04-18 3:58PM EDT | 65.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 0.00% |
| OXY240419C00066000 | 2024-04-18 3:56PM EDT | 66.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,742 | 0 | 0.00% |
| OXY240419C00067000 | 2024-04-18 3:57PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,698 | 0 | 6.25% |
| OXY240419C00067500 | 2024-04-18 3:54PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 12.50% |
| OXY240419C00068000 | 2024-04-18 3:33PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 12.50% |
| OXY240419C00069000 | 2024-04-18 2:00PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 25.00% |
| OXY240419C00070000 | 2024-04-18 3:54PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 25.00% |
| OXY240419C00071000 | 2024-04-18 3:45PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
| OXY240419C00072000 | 2024-04-18 3:28PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| OXY240419C00072500 | 2024-04-18 3:29PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| OXY240419C00073000 | 2024-04-18 10:51AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OXY240419C00074000 | 2024-04-18 10:26AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OXY240419C00075000 | 2024-04-18 9:51AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OXY240419C00076000 | 2024-04-17 9:40AM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OXY240419C00077500 | 2024-04-18 9:47AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OXY240419C00079000 | 2024-04-15 12:03PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| OXY240419C00080000 | 2024-04-15 10:07AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY240419C00085000 | 2024-04-16 10:48AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY240419C00090000 | 2024-04-12 12:27PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| OXY240419C00095000 | 2023-12-19 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 251 | 292.19% |
| OXY240419C00100000 | 2024-04-09 9:45AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
Opções de vendapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240419P00030000 | 2024-02-05 10:31AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 50.00% |
| OXY240419P00032500 | 2023-12-18 3:00PM EDT | 32.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 240 | 389 | 568.75% |
| OXY240419P00035000 | 2024-03-28 12:39PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY240419P00037500 | 2024-03-12 3:33PM EDT | 37.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 11 | 458 | 500.00% |
| OXY240419P00040000 | 2024-04-16 9:49AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| OXY240419P00042500 | 2024-04-15 12:51PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OXY240419P00045000 | 2024-04-15 12:59PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OXY240419P00047500 | 2024-04-05 1:17PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| OXY240419P00050000 | 2024-04-17 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OXY240419P00052000 | 2024-04-09 11:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| OXY240419P00052500 | 2024-04-16 11:31AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| OXY240419P00053000 | 2024-04-01 1:25PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OXY240419P00054000 | 2024-04-01 1:25PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| OXY240419P00055000 | 2024-04-18 10:14AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OXY240419P00056000 | 2024-04-05 3:09PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OXY240419P00057000 | 2024-04-15 9:32AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY240419P00057500 | 2024-04-18 2:59PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OXY240419P00058000 | 2024-04-15 10:03AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OXY240419P00059000 | 2024-04-18 9:30AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| OXY240419P00060000 | 2024-04-18 2:52PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| OXY240419P00061000 | 2024-04-18 10:06AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OXY240419P00062000 | 2024-04-18 10:14AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OXY240419P00062500 | 2024-04-18 3:05PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| OXY240419P00063000 | 2024-04-18 3:04PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OXY240419P00064000 | 2024-04-18 3:58PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| OXY240419P00065000 | 2024-04-18 3:34PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,756 | 0 | 6.25% |
| OXY240419P00066000 | 2024-04-18 3:59PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,488 | 0 | 0.78% |
| OXY240419P00067000 | 2024-04-18 3:56PM EDT | 67.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| OXY240419P00067500 | 2024-04-18 3:59PM EDT | 67.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| OXY240419P00068000 | 2024-04-18 3:30PM EDT | 68.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| OXY240419P00069000 | 2024-04-18 1:04PM EDT | 69.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| OXY240419P00070000 | 2024-04-18 1:20PM EDT | 70.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 0.00% |
| OXY240419P00071000 | 2024-04-17 2:54PM EDT | 71.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| OXY240419P00072000 | 2024-04-17 2:45PM EDT | 72.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| OXY240419P00072500 | 2024-04-17 2:22PM EDT | 72.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| OXY240419P00073000 | 2024-04-17 2:45PM EDT | 73.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| OXY240419P00074000 | 2024-04-17 3:02PM EDT | 74.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| OXY240419P00075000 | 2024-04-18 9:45AM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| OXY240419P00076000 | 2024-04-18 9:44AM EDT | 76.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| OXY240419P00077500 | 2024-04-16 1:54PM EDT | 77.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| OXY240419P00080000 | 2024-02-16 10:38AM EDT | 80.00 | 19.55 | 16.55 | 18.20 | 0.00 | - | 1 | 0 | 572.07% |
| OXY240419P00085000 | 2024-04-15 1:22PM EDT | 85.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.