Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:35PM EDT. Mercado aberto.
Opções de comprapara7 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY221007C00044500 | 2022-09-27 10:17AM EDT | 44.50 | 14.38 | 22.50 | 22.75 | 0.00 | - | - | 4 | 0.00% |
| OXY221007C00045000 | 2022-09-27 11:21AM EDT | 45.00 | 14.45 | 22.10 | 22.35 | 0.00 | - | 13 | 12 | 0.00% |
| OXY221007C00049500 | 2022-09-28 11:43AM EDT | 49.50 | 11.05 | 17.55 | 17.75 | 0.00 | - | - | 0 | 0.00% |
| OXY221007C00050000 | 2022-10-05 11:13AM EDT | 50.00 | 17.21 | 17.05 | 17.30 | +1.16 | +7.23% | 61 | 29 | 0.00% |
| OXY221007C00051000 | 2022-09-30 11:48AM EDT | 51.00 | 11.20 | 16.05 | 16.30 | 0.00 | - | 13 | 2 | 0.00% |
| OXY221007C00052000 | 2022-10-04 12:08PM EDT | 52.00 | 14.32 | 15.05 | 15.25 | 0.00 | - | 190 | 116 | 0.00% |
| OXY221007C00053000 | 2022-09-29 2:24PM EDT | 53.00 | 8.36 | 14.05 | 14.25 | 0.00 | - | 35 | 56 | 0.00% |
| OXY221007C00054000 | 2022-10-03 11:03AM EDT | 54.00 | 10.75 | 13.00 | 13.30 | 0.00 | - | 17 | 35 | 0.00% |
| OXY221007C00055000 | 2022-10-05 11:34AM EDT | 55.00 | 12.20 | 12.05 | 12.20 | +2.55 | +26.42% | 10 | 108 | 0.00% |
| OXY221007C00056000 | 2022-10-04 1:44PM EDT | 56.00 | 9.99 | 11.10 | 11.25 | 0.00 | - | 145 | 140 | 0.00% |
| OXY221007C00057000 | 2022-10-05 11:29AM EDT | 57.00 | 10.25 | 10.05 | 10.20 | +1.50 | +17.14% | 5 | 156 | 0.00% |
| OXY221007C00058000 | 2022-10-05 11:17AM EDT | 58.00 | 8.90 | 9.00 | 9.25 | +0.85 | +10.56% | 2 | 399 | 0.00% |
| OXY221007C00059000 | 2022-10-05 10:58AM EDT | 59.00 | 7.98 | 8.15 | 8.35 | +1.13 | +16.50% | 3 | 356 | 0.00% |
| OXY221007C00060000 | 2022-10-05 11:39AM EDT | 60.00 | 7.40 | 7.10 | 7.30 | +1.17 | +18.78% | 49 | 590 | 0.00% |
| OXY221007C00061000 | 2022-10-05 11:38AM EDT | 61.00 | 6.40 | 6.10 | 6.30 | +1.10 | +20.75% | 22 | 837 | 0.00% |
| OXY221007C00062000 | 2022-10-05 12:14PM EDT | 62.00 | 5.26 | 5.15 | 5.35 | +0.91 | +20.92% | 182 | 2,024 | 0.00% |
| OXY221007C00062500 | 2022-10-05 11:32AM EDT | 62.50 | 4.80 | 4.70 | 4.85 | +0.80 | +20.00% | 17 | 772 | 0.00% |
| OXY221007C00063000 | 2022-10-05 12:15PM EDT | 63.00 | 4.25 | 4.25 | 4.35 | +0.80 | +23.19% | 86 | 994 | 0.00% |
| OXY221007C00064000 | 2022-10-05 12:12PM EDT | 64.00 | 3.40 | 3.35 | 3.45 | +0.70 | +25.93% | 184 | 2,424 | 38.87% |
| OXY221007C00065000 | 2022-10-05 12:17PM EDT | 65.00 | 2.55 | 2.52 | 2.60 | +0.55 | +27.50% | 1,050 | 4,092 | 41.41% |
| OXY221007C00066000 | 2022-10-05 12:16PM EDT | 66.00 | 1.84 | 1.81 | 1.90 | +0.41 | +28.67% | 2,828 | 2,554 | 44.63% |
| OXY221007C00067000 | 2022-10-05 12:18PM EDT | 67.00 | 1.26 | 1.24 | 1.27 | +0.28 | +28.57% | 9,729 | 2,744 | 44.14% |
| OXY221007C00068000 | 2022-10-05 12:18PM EDT | 68.00 | 0.82 | 0.79 | 0.82 | +0.17 | +26.15% | 11,566 | 3,058 | 45.12% |
| OXY221007C00069000 | 2022-10-05 12:14PM EDT | 69.00 | 0.50 | 0.46 | 0.50 | +0.13 | +35.14% | 3,585 | 2,264 | 45.90% |
| OXY221007C00070000 | 2022-10-05 12:18PM EDT | 70.00 | 0.27 | 0.26 | 0.27 | +0.04 | +17.39% | 14,569 | 8,380 | 45.41% |
| OXY221007C00071000 | 2022-10-05 12:12PM EDT | 71.00 | 0.14 | 0.13 | 0.16 | +0.03 | +27.27% | 2,509 | 1,135 | 47.46% |
| OXY221007C00072000 | 2022-10-05 12:10PM EDT | 72.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 668 | 1,685 | 48.83% |
| OXY221007C00073000 | 2022-10-05 12:15PM EDT | 73.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 122 | 301 | 50.00% |
| OXY221007C00074000 | 2022-10-05 12:08PM EDT | 74.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 848 | 383 | 53.52% |
| OXY221007C00075000 | 2022-10-05 12:12PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 445 | 1,991 | 57.03% |
| OXY221007C00076000 | 2022-10-05 12:16PM EDT | 76.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 71 | 476 | 60.94% |
| OXY221007C00077000 | 2022-10-04 10:59AM EDT | 77.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 196 | 357 | 60.94% |
| OXY221007C00078000 | 2022-10-04 11:00AM EDT | 78.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 156 | 71.88% |
| OXY221007C00079000 | 2022-10-04 10:52AM EDT | 79.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 138 | 70.31% |
| OXY221007C00080000 | 2022-10-05 10:07AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 3,157 | 79.69% |
| OXY221007C00081000 | 2022-10-04 1:56PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 498 | 84.38% |
| OXY221007C00082000 | 2022-10-04 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 326 | 89.06% |
| OXY221007C00083000 | 2022-10-03 9:44AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 83 | 93.75% |
| OXY221007C00084000 | 2022-10-03 2:28PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 805 | 98.44% |
| OXY221007C00085000 | 2022-10-03 9:32AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 103.13% |
| OXY221007C00086000 | 2022-09-22 11:20AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 312 | 107.81% |
| OXY221007C00090000 | 2022-09-21 1:00PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 457 | 125.00% |
| OXY221007C00095000 | 2022-10-03 2:01PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 75 | 131.25% |
| OXY221007C00100000 | 2022-09-08 3:36PM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 587 | 164.06% |
Opções de vendapara7 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY221007P00035000 | 2022-09-29 12:36PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 243.75% |
| OXY221007P00040000 | 2022-09-28 3:57PM EDT | 40.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 196.88% |
| OXY221007P00041000 | 2022-09-29 3:40PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 348 | 187.50% |
| OXY221007P00041500 | 2022-09-29 2:16PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 26 | 187.50% |
| OXY221007P00042500 | 2022-09-29 9:44AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 84 | 175.00% |
| OXY221007P00043000 | 2022-09-30 12:02PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 25 | 175.00% |
| OXY221007P00043500 | 2022-09-29 2:17PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 168.75% |
| OXY221007P00044000 | 2022-09-29 2:14PM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
| OXY221007P00044500 | 2022-09-29 2:14PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 8 | 162.50% |
| OXY221007P00045000 | 2022-10-04 12:38PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,983 | 156.25% |
| OXY221007P00045500 | 2022-09-28 3:01PM EDT | 45.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2,002 | 162.50% |
| OXY221007P00046000 | 2022-10-03 10:57AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,612 | 159.38% |
| OXY221007P00046500 | 2022-09-28 2:42PM EDT | 46.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 64 | 156.25% |
| OXY221007P00047000 | 2022-10-04 9:50AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 150.00% |
| OXY221007P00047500 | 2022-09-30 9:55AM EDT | 47.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 146.88% |
| OXY221007P00048000 | 2022-09-30 9:55AM EDT | 48.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 143.75% |
| OXY221007P00048500 | 2022-10-03 11:17AM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 137.50% |
| OXY221007P00049000 | 2022-10-04 11:21AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 194 | 134.38% |
| OXY221007P00049500 | 2022-10-04 11:12AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 462 | 121.88% |
| OXY221007P00050000 | 2022-10-04 1:01PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 185 | 1,479 | 128.13% |
| OXY221007P00051000 | 2022-10-05 11:45AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,753 | 112.50% |
| OXY221007P00052000 | 2022-10-04 2:03PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,053 | 112.50% |
| OXY221007P00053000 | 2022-10-04 11:56AM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 144 | 103.13% |
| OXY221007P00054000 | 2022-10-05 11:36AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 1,119 | 96.88% |
| OXY221007P00055000 | 2022-10-05 10:04AM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 1,919 | 90.63% |
| OXY221007P00056000 | 2022-10-05 11:09AM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 1,008 | 89.84% |
| OXY221007P00057000 | 2022-10-05 12:05PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 53 | 868 | 84.38% |
| OXY221007P00058000 | 2022-10-05 11:41AM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 35 | 1,091 | 77.34% |
| OXY221007P00059000 | 2022-10-05 12:18PM EDT | 59.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3,426 | 1,651 | 73.05% |
| OXY221007P00060000 | 2022-10-05 12:08PM EDT | 60.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 368 | 2,652 | 67.97% |
| OXY221007P00061000 | 2022-10-05 11:03AM EDT | 61.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 128 | 768 | 61.72% |
| OXY221007P00062000 | 2022-10-05 11:51AM EDT | 62.00 | 0.07 | 0.08 | 0.09 | -0.13 | -65.00% | 573 | 1,388 | 58.40% |
| OXY221007P00062500 | 2022-10-05 11:47AM EDT | 62.50 | 0.08 | 0.11 | 0.12 | -0.20 | -71.43% | 70 | 370 | 57.81% |
| OXY221007P00063000 | 2022-10-05 12:10PM EDT | 63.00 | 0.14 | 0.13 | 0.15 | -0.21 | -60.00% | 368 | 1,900 | 55.66% |
| OXY221007P00064000 | 2022-10-05 12:17PM EDT | 64.00 | 0.25 | 0.23 | 0.25 | -0.29 | -53.70% | 1,279 | 1,366 | 53.71% |
| OXY221007P00065000 | 2022-10-05 12:14PM EDT | 65.00 | 0.40 | 0.40 | 0.43 | -0.45 | -52.94% | 1,520 | 1,060 | 52.73% |
| OXY221007P00066000 | 2022-10-05 12:15PM EDT | 66.00 | 0.70 | 0.70 | 0.72 | -0.56 | -44.44% | 1,469 | 878 | 53.13% |
| OXY221007P00067000 | 2022-10-05 12:20PM EDT | 67.00 | 1.08 | 1.05 | 1.08 | -0.68 | -38.64% | 1,521 | 398 | 51.17% |
| OXY221007P00068000 | 2022-10-05 12:08PM EDT | 68.00 | 1.70 | 1.66 | 1.69 | -1.04 | -37.96% | 261 | 144 | 54.69% |
| OXY221007P00069000 | 2022-10-05 11:55AM EDT | 69.00 | 2.19 | 2.29 | 2.37 | -1.06 | -32.62% | 26 | 174 | 55.42% |
| OXY221007P00070000 | 2022-10-05 11:55AM EDT | 70.00 | 2.95 | 3.05 | 3.15 | -1.07 | -26.62% | 31 | 281 | 57.03% |
| OXY221007P00071000 | 2022-10-05 11:59AM EDT | 71.00 | 3.80 | 3.95 | 4.10 | -0.55 | -12.64% | 9 | 83 | 63.97% |
| OXY221007P00072000 | 2022-10-05 11:13AM EDT | 72.00 | 4.91 | 4.90 | 5.00 | -2.34 | -32.28% | 1 | 135 | 69.14% |
| OXY221007P00073000 | 2022-10-03 9:55AM EDT | 73.00 | 8.94 | 5.75 | 6.00 | 0.00 | - | 1 | 42 | 72.66% |
| OXY221007P00074000 | 2022-09-30 10:26AM EDT | 74.00 | 12.80 | 6.70 | 6.90 | 0.00 | - | 1 | 32 | 74.02% |
| OXY221007P00075000 | 2022-10-04 10:58AM EDT | 75.00 | 8.41 | 7.80 | 8.00 | 0.00 | - | 1 | 17 | 91.80% |
| OXY221007P00076000 | 2022-09-15 3:34PM EDT | 76.00 | 11.30 | 8.80 | 9.00 | 0.00 | - | 1 | 0 | 99.80% |
| OXY221007P00078000 | 2022-08-31 3:52PM EDT | 78.00 | 9.20 | 16.30 | 16.60 | 0.00 | - | - | 0 | 393.65% |
| OXY221007P00080000 | 2022-09-09 1:07PM EDT | 80.00 | 15.17 | 12.80 | 13.00 | 0.00 | - | 5 | 0 | 129.49% |
| OXY221007P00081000 | 2022-09-26 3:31PM EDT | 81.00 | 23.15 | 13.75 | 14.05 | 0.00 | - | 1 | 0 | 136.52% |
| OXY221007P00082000 | 2022-09-21 3:56PM EDT | 82.00 | 19.40 | 14.70 | 15.00 | 0.00 | - | 1 | 0 | 137.11% |
© 2022 Yahoo. Todos os direitos reservados.
