Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
62,47-1,03 (-1,62%)
No fechamento: 04:00PM EST
62,52 +0,05 (+0,08%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY230203C000450002023-01-18 11:49AM EST45.0020.5517.2517.650.00-45366.41%
OXY230203C000520002023-01-12 3:27PM EST52.0014.1910.2510.750.00--3165.63%
OXY230203C000540002023-01-26 1:29PM EST54.0012.498.208.750.00-21106.25%
OXY230203C000550002023-02-02 10:16AM EST55.007.497.257.75-3.13-29.47%1580120.31%
OXY230203C000570002023-02-01 10:17AM EST57.007.455.205.750.00-304871.88%
OXY230203C000580002023-02-02 11:13AM EST58.005.074.204.65-1.47-22.48%114113.28%
OXY230203C000590002023-02-01 3:41PM EST59.005.043.253.650.00-43493.75%
OXY230203C000600002023-02-02 3:46PM EST60.002.302.382.63-1.35-36.99%1802,12170.90%
OXY230203C000610002023-02-02 3:34PM EST61.001.221.541.73-1.42-53.79%1546850.59%
OXY230203C000620002023-02-02 3:59PM EST62.000.850.820.93-1.22-58.94%67942351.47%
OXY230203C000625002023-02-02 3:59PM EST62.500.600.530.65-0.75-55.56%51731550.98%
OXY230203C000630002023-02-02 3:59PM EST63.000.390.330.42-0.67-63.21%1,4931,06549.71%
OXY230203C000640002023-02-02 3:58PM EST64.000.120.110.15-0.45-78.95%2,9741,75749.02%
OXY230203C000650002023-02-02 3:58PM EST65.000.050.040.05-0.20-80.00%1,3494,36650.78%
OXY230203C000660002023-02-02 3:59PM EST66.000.020.010.03-0.09-81.82%4623,37354.69%
OXY230203C000670002023-02-02 3:58PM EST67.000.020.010.02-0.02-50.00%5414,21564.06%
OXY230203C000675002023-02-02 3:18PM EST67.500.010.000.01-0.02-66.67%2181,20659.38%
OXY230203C000680002023-02-02 3:57PM EST68.000.010.000.02-0.02-66.67%1182,25671.88%
OXY230203C000690002023-02-02 3:28PM EST69.000.010.000.01-0.01-50.00%782,46475.00%
OXY230203C000700002023-02-02 3:29PM EST70.000.010.000.01-0.01-50.00%1033,46284.38%
OXY230203C000710002023-02-02 2:19PM EST71.000.010.000.020.00-28892103.13%
OXY230203C000720002023-02-02 10:21AM EST72.000.010.000.01-0.01-50.00%6498103.13%
OXY230203C000730002023-02-01 3:14PM EST73.000.010.000.020.00-231,255121.88%
OXY230203C000740002023-01-31 9:44AM EST74.000.020.000.010.00-3867118.75%
OXY230203C000750002023-02-02 1:09PM EST75.000.010.000.01-0.01-50.00%1658131.25%
OXY230203C000760002023-01-27 10:09AM EST76.000.030.000.020.00-20342150.00%
OXY230203C000770002023-01-23 3:25PM EST77.000.030.000.020.00--24156.25%
OXY230203C000800002023-01-25 11:03AM EST80.000.020.000.020.00-42,800181.25%
OXY230203C000850002023-01-12 9:52AM EST85.000.030.000.010.00-365206.25%
OXY230203C000900002023-01-24 11:24AM EST90.000.010.000.010.00-437237.50%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY230203P000400002023-01-09 2:51PM EST40.000.020.000.060.00-23362.50%
OXY230203P000450002023-01-17 11:12AM EST45.000.010.000.030.00-4122253.13%
OXY230203P000490002023-01-17 3:18PM EST49.000.040.000.040.00-1218200.00%
OXY230203P000500002023-02-02 11:13AM EST50.000.010.000.010.00-22,041156.25%
OXY230203P000510002023-01-24 3:25PM EST51.000.020.000.030.00-4159165.63%
OXY230203P000520002023-02-01 2:15PM EST52.000.010.000.030.00-45109150.00%
OXY230203P000530002023-01-25 11:26AM EST53.000.060.000.040.00-5272142.19%
OXY230203P000540002023-01-26 9:54AM EST54.000.020.000.030.00-22,607121.88%
OXY230203P000550002023-02-02 11:58AM EST55.000.020.000.040.00-102,891114.06%
OXY230203P000560002023-02-01 3:14PM EST56.000.030.000.030.00-1,3161,50195.31%
OXY230203P000570002023-02-02 1:34PM EST57.000.020.010.02-0.01-33.33%221181.25%
OXY230203P000580002023-02-02 3:35PM EST58.000.030.010.03-0.02-40.00%9332971.88%
OXY230203P000590002023-02-02 3:58PM EST59.000.030.010.03-0.01-25.00%20144557.81%
OXY230203P000600002023-02-02 3:59PM EST60.000.070.050.070.00-9751,52953.91%
OXY230203P000610002023-02-02 3:50PM EST61.000.180.160.19+0.02+12.50%2,2691,51551.76%
OXY230203P000620002023-02-02 3:59PM EST62.000.430.400.45+0.11+34.38%1,4481,79950.68%
OXY230203P000625002023-02-02 3:56PM EST62.500.690.580.71+0.25+56.82%1,2621,49953.32%
OXY230203P000630002023-02-02 3:50PM EST63.001.090.870.96+0.49+81.67%4871,60650.49%
OXY230203P000640002023-02-02 3:58PM EST64.001.701.581.80+0.78+84.78%3961,51750.20%
OXY230203P000650002023-02-02 3:30PM EST65.003.202.462.72+1.35+72.97%2752,60552.73%
OXY230203P000660002023-02-02 2:25PM EST66.004.203.403.65+1.56+59.09%632,77680.08%
OXY230203P000670002023-02-02 3:30PM EST67.005.174.404.70+1.62+45.63%1232,15567.19%
OXY230203P000675002023-02-02 3:35PM EST67.505.554.855.30+1.50+37.04%451684.38%
OXY230203P000680002023-02-02 1:54PM EST68.005.805.355.75+1.68+40.78%2493478.91%
OXY230203P000690002023-02-02 9:31AM EST69.005.956.356.80+1.30+27.96%123103.13%
OXY230203P000700002023-02-01 9:38AM EST70.005.607.357.750.00-194101.56%
OXY230203P000710002023-01-31 11:21AM EST71.006.458.358.800.00-13126.56%
OXY230203P000720002023-01-27 11:13AM EST72.005.019.359.800.00-60137.50%
OXY230203P000730002023-01-31 10:17AM EST73.008.9010.3510.800.00-52149.22%
OXY230203P000740002023-01-27 10:03AM EST74.006.4511.3511.800.00-22159.38%
OXY230203P000750002023-01-23 9:30AM EST75.007.9012.3512.800.00--0170.31%
OXY230203P000760002023-01-09 12:16PM EST76.0011.3513.3513.800.00-500180.47%