Mercado abrirá em 8 h 23 min

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
61,71+2,81 (+4,77%)
No fechamento: 04:00PM EDT
61,35 -0,36 (-0,58%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY220701C000350002022-06-23 12:04PM EDT35.0020.250.000.000.00--00.00%
OXY220701C000400002022-06-24 11:16AM EDT40.0019.350.000.000.00-300.00%
OXY220701C000445002022-06-27 2:51PM EDT44.5014.000.000.000.00--00.00%
OXY220701C000450002022-06-28 10:30AM EDT45.0016.710.000.000.00-1,00000.00%
OXY220701C000470002022-06-27 11:50AM EDT47.0012.050.000.000.00-1000.00%
OXY220701C000480002022-06-28 9:53AM EDT48.0014.000.000.000.00-3800.00%
OXY220701C000485002022-06-27 9:40AM EDT48.5011.000.000.000.00--00.00%
OXY220701C000500002022-06-28 3:59PM EDT50.0011.700.000.000.00-53700.00%
OXY220701C000510002022-06-28 10:17AM EDT51.0011.700.000.000.00-1700.00%
OXY220701C000520002022-06-28 1:40PM EDT52.008.300.000.000.00-5600.00%
OXY220701C000530002022-06-28 11:22AM EDT53.008.720.000.000.00-2300.00%
OXY220701C000540002022-06-28 2:56PM EDT54.007.110.000.000.00-11900.00%
OXY220701C000550002022-06-28 2:11PM EDT55.005.800.000.000.00-4300.00%
OXY220701C000560002022-06-28 3:33PM EDT56.005.700.000.000.00-19700.00%
OXY220701C000570002022-06-28 3:48PM EDT57.004.750.000.000.00-29600.00%
OXY220701C000575002022-06-28 3:34PM EDT57.504.200.000.000.00-5400.00%
OXY220701C000580002022-06-28 3:55PM EDT58.004.150.000.000.00-1,92600.00%
OXY220701C000590002022-06-28 3:55PM EDT59.003.300.000.000.00-1,51800.00%
OXY220701C000600002022-06-28 3:59PM EDT60.002.500.000.000.00-3,47900.00%
OXY220701C000610002022-06-28 3:59PM EDT61.001.890.000.000.00-5,18200.00%
OXY220701C000620002022-06-28 3:59PM EDT62.001.350.000.000.00-12,13401.56%
OXY220701C000625002022-06-28 3:59PM EDT62.501.150.000.000.00-3,14803.13%
OXY220701C000630002022-06-28 3:59PM EDT63.000.940.000.000.00-5,62906.25%
OXY220701C000640002022-06-28 3:59PM EDT64.000.660.000.000.00-3,798012.50%
OXY220701C000650002022-06-28 3:59PM EDT65.000.450.000.000.00-4,277012.50%
OXY220701C000660002022-06-28 3:59PM EDT66.000.280.000.000.00-1,345025.00%
OXY220701C000670002022-06-28 3:51PM EDT67.000.180.000.000.00-561025.00%
OXY220701C000675002022-06-28 3:54PM EDT67.500.170.000.000.00-5,080025.00%
OXY220701C000680002022-06-28 3:58PM EDT68.000.130.000.000.00-577025.00%
OXY220701C000690002022-06-28 3:25PM EDT69.000.100.000.000.00-201025.00%
OXY220701C000700002022-06-28 3:58PM EDT70.000.080.000.000.00-1,344025.00%
OXY220701C000710002022-06-28 3:28PM EDT71.000.060.000.000.00-451050.00%
OXY220701C000720002022-06-28 3:36PM EDT72.000.050.000.000.00-243050.00%
OXY220701C000730002022-06-28 3:24PM EDT73.000.040.000.000.00-52050.00%
OXY220701C000740002022-06-28 3:56PM EDT74.000.030.000.000.00-43050.00%
OXY220701C000750002022-06-28 3:24PM EDT75.000.030.000.000.00-233050.00%
OXY220701C000760002022-06-28 10:21AM EDT76.000.020.000.000.00-332050.00%
OXY220701C000800002022-06-28 3:38PM EDT80.000.010.000.000.00-6050.00%
OXY220701C000850002022-06-28 11:26AM EDT85.000.020.000.000.00-2050.00%
OXY220701C000900002022-06-27 9:39AM EDT90.000.050.000.000.00-6050.00%
OXY220701C000950002022-06-28 9:49AM EDT95.000.010.000.000.00-1050.00%
OXY220701C001000002022-06-23 3:30PM EDT100.000.010.000.000.00-5050.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY220701P000350002022-06-22 12:37PM EDT35.000.010.000.000.00-1050.00%
OXY220701P000400002022-06-27 3:15PM EDT40.000.020.000.000.00-1050.00%
OXY220701P000410002022-06-23 9:59AM EDT41.000.040.000.000.00--050.00%
OXY220701P000420002022-06-27 2:46PM EDT42.000.010.000.000.00-7050.00%
OXY220701P000425002022-06-27 9:30AM EDT42.500.010.000.000.00-10050.00%
OXY220701P000430002022-06-27 3:53PM EDT43.000.010.000.000.00-1050.00%
OXY220701P000440002022-06-24 10:08AM EDT44.000.030.000.000.00-155050.00%
OXY220701P000445002022-06-24 10:01AM EDT44.500.040.000.000.00-1050.00%
OXY220701P000450002022-06-28 11:20AM EDT45.000.010.000.000.00-4050.00%
OXY220701P000455002022-06-24 12:48PM EDT45.500.040.000.000.00-1050.00%
OXY220701P000460002022-06-24 11:21AM EDT46.000.040.000.000.00-5050.00%
OXY220701P000465002022-06-24 3:48PM EDT46.500.040.000.000.00-1050.00%
OXY220701P000470002022-06-28 2:35PM EDT47.000.020.000.000.00-3050.00%
OXY220701P000475002022-06-28 12:32PM EDT47.500.010.000.000.00-10050.00%
OXY220701P000480002022-06-27 1:30PM EDT48.000.020.000.000.00-210050.00%
OXY220701P000485002022-06-27 12:32PM EDT48.500.030.000.000.00-29050.00%
OXY220701P000490002022-06-27 2:34PM EDT49.000.020.000.000.00-18050.00%
OXY220701P000495002022-06-28 9:58AM EDT49.500.010.000.000.00-10050.00%
OXY220701P000500002022-06-28 3:43PM EDT50.000.010.000.000.00-207050.00%
OXY220701P000510002022-06-28 3:43PM EDT51.000.010.000.000.00-192050.00%
OXY220701P000520002022-06-28 3:57PM EDT52.000.020.000.000.00-66050.00%
OXY220701P000530002022-06-28 3:57PM EDT53.000.030.000.000.00-126050.00%
OXY220701P000540002022-06-28 3:57PM EDT54.000.040.000.000.00-263025.00%
OXY220701P000550002022-06-28 3:57PM EDT55.000.070.000.000.00-952025.00%
OXY220701P000560002022-06-28 3:56PM EDT56.000.110.000.000.00-484025.00%
OXY220701P000570002022-06-28 3:53PM EDT57.000.200.000.000.00-1,219025.00%
OXY220701P000575002022-06-28 3:52PM EDT57.500.260.000.000.00-679025.00%
OXY220701P000580002022-06-28 3:56PM EDT58.000.310.000.000.00-1,680012.50%
OXY220701P000590002022-06-28 3:58PM EDT59.000.510.000.000.00-2,642012.50%
OXY220701P000600002022-06-28 3:59PM EDT60.000.800.000.000.00-4,41006.25%
OXY220701P000610002022-06-28 3:54PM EDT61.001.130.000.000.00-3,01903.13%
OXY220701P000620002022-06-28 3:54PM EDT62.001.590.000.000.00-1,42600.00%
OXY220701P000625002022-06-28 3:55PM EDT62.501.910.000.000.00-27100.00%
OXY220701P000630002022-06-28 2:50PM EDT63.002.710.000.000.00-20800.00%
OXY220701P000640002022-06-28 3:52PM EDT64.002.960.000.000.00-5200.00%
OXY220701P000650002022-06-28 3:09PM EDT65.004.100.000.000.00-1000.00%
OXY220701P000660002022-06-28 10:30AM EDT66.004.460.000.000.00-800.00%
OXY220701P000670002022-06-28 1:28PM EDT67.006.630.000.000.00-7100.00%
OXY220701P000675002022-06-28 11:48AM EDT67.506.800.000.000.00-1300.00%
OXY220701P000680002022-06-28 2:51PM EDT68.006.990.000.000.00-1000.00%
OXY220701P000690002022-06-24 12:14PM EDT69.0010.470.000.000.00-500.00%
OXY220701P000700002022-06-28 10:09AM EDT70.007.540.000.000.00-100.00%
OXY220701P000710002022-06-28 2:53PM EDT71.0010.000.000.000.00-100.00%
OXY220701P000720002022-06-28 12:02PM EDT72.0011.750.000.000.00-400.00%
OXY220701P000730002022-06-15 2:38PM EDT73.0013.560.000.000.00-100.00%
OXY220701P000740002022-06-22 9:38AM EDT74.0018.740.000.000.00-100.00%
OXY220701P000750002022-06-22 11:30AM EDT75.0019.230.000.000.00-100.00%
OXY220701P000760002022-06-09 9:37AM EDT76.008.850.000.000.00-500.00%
OXY220701P000800002022-06-17 11:36AM EDT80.0025.200.000.000.00-100.00%
OXY220701P000850002022-06-10 9:53AM EDT85.0019.550.000.000.00-100.00%
OXY220701P000900002022-06-08 10:15AM EDT90.0020.850.000.000.00-100.00%