Mercado fechado
BOVESPA
124.750,68 -397,39 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.520,48 -113,27 (-0,20%) PETROLEO CRU
82,80 -0,56 (-0,67%) OURO
2.331,10 -11,00 (-0,47%) Bitcoin USD
63.672,89 -2.404,54 (-3,64%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426C00049000 | 2024-04-17 12:11PM EDT | 49.00 | 17.25 | 17.65 | 18.75 | 0.00 | - | - | 1 | 242.97% |
| OXY240426C00050000 | 2024-04-22 9:34AM EDT | 50.00 | 16.31 | 16.30 | 18.30 | 0.00 | - | 1 | 3 | 289.45% |
| OXY240426C00055000 | 2024-04-24 1:15PM EDT | 55.00 | 12.25 | 11.65 | 14.25 | -0.20 | -1.61% | 2 | 2 | 190.23% |
| OXY240426C00056000 | 2024-04-19 3:43PM EDT | 56.00 | 10.72 | 9.70 | 12.90 | 0.00 | - | 1 | 1 | 246.29% |
| OXY240426C00057000 | 2024-04-22 10:19AM EDT | 57.00 | 9.90 | 8.45 | 10.75 | 0.00 | - | 3 | 5 | 147.27% |
| OXY240426C00058000 | 2024-04-18 9:40AM EDT | 58.00 | 8.20 | 8.60 | 10.15 | 0.00 | - | 1 | 5 | 83.98% |
| OXY240426C00059000 | 2024-04-16 9:41AM EDT | 59.00 | 8.20 | 6.75 | 9.80 | 0.00 | - | 6 | 13 | 195.21% |
| OXY240426C00060000 | 2024-04-23 2:08PM EDT | 60.00 | 7.44 | 5.55 | 8.90 | 0.00 | - | 1 | 34 | 185.94% |
| OXY240426C00061000 | 2024-04-24 3:21PM EDT | 61.00 | 6.40 | 5.00 | 6.80 | -0.05 | -0.78% | 53 | 143 | 104.79% |
| OXY240426C00062000 | 2024-04-24 1:07PM EDT | 62.00 | 5.23 | 4.60 | 6.65 | -0.10 | -1.88% | 4 | 135 | 79.69% |
| OXY240426C00063000 | 2024-04-24 1:16PM EDT | 63.00 | 4.34 | 3.80 | 4.60 | -0.16 | -3.56% | 59 | 256 | 66.60% |
| OXY240426C00064000 | 2024-04-24 3:49PM EDT | 64.00 | 3.47 | 2.43 | 4.65 | -0.01 | -0.29% | 2 | 1,295 | 50.98% |
| OXY240426C00065000 | 2024-04-24 3:45PM EDT | 65.00 | 2.44 | 2.24 | 2.60 | +0.26 | +11.93% | 65 | 560 | 43.75% |
| OXY240426C00066000 | 2024-04-24 3:51PM EDT | 66.00 | 1.58 | 1.45 | 1.70 | -0.04 | -2.47% | 101 | 864 | 36.52% |
| OXY240426C00067000 | 2024-04-24 3:59PM EDT | 67.00 | 0.72 | 0.72 | 0.75 | -0.17 | -17.89% | 2,753 | 2,127 | 23.44% |
| OXY240426C00068000 | 2024-04-24 3:59PM EDT | 68.00 | 0.27 | 0.26 | 0.29 | -0.15 | -35.71% | 1,774 | 2,726 | 22.95% |
| OXY240426C00069000 | 2024-04-24 3:58PM EDT | 69.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 1,552 | 2,486 | 23.44% |
| OXY240426C00070000 | 2024-04-24 3:36PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 544 | 2,269 | 25.39% |
| OXY240426C00071000 | 2024-04-24 3:29PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 183 | 4,768 | 30.47% |
| OXY240426C00072000 | 2024-04-24 10:23AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 402 | 1,507 | 33.59% |
| OXY240426C00073000 | 2024-04-23 3:00PM EDT | 73.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 17 | 865 | 56.25% |
| OXY240426C00074000 | 2024-04-23 3:40PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,164 | 45.31% |
| OXY240426C00075000 | 2024-04-24 11:05AM EDT | 75.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1,801 | 69.53% |
| OXY240426C00076000 | 2024-04-19 9:30AM EDT | 76.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 227 | 80.47% |
| OXY240426C00077000 | 2024-04-19 1:18PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 1,020 | 64.06% |
| OXY240426C00078000 | 2024-04-22 12:35PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 583 | 60.94% |
| OXY240426C00079000 | 2024-04-19 9:35AM EDT | 79.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 16 | 134 | 153.42% |
| OXY240426C00080000 | 2024-04-19 11:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 70.31% |
| OXY240426C00081000 | 2024-04-12 11:54AM EDT | 81.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 4 | 4 | 169.34% |
| OXY240426C00085000 | 2024-04-15 3:56PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 112 | 147 | 93.75% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426P00045000 | 2024-03-15 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 193.75% |
| OXY240426P00050000 | 2024-04-15 11:55AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 132.81% |
| OXY240426P00052000 | 2024-04-10 10:31AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 117.19% |
| OXY240426P00053000 | 2024-04-02 10:25AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 109.38% |
| OXY240426P00054000 | 2024-04-16 3:33PM EDT | 54.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 3 | 265 | 203.71% |
| OXY240426P00055000 | 2024-04-10 9:41AM EDT | 55.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 299 | 121.09% |
| OXY240426P00056000 | 2024-04-19 9:55AM EDT | 56.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 364 | 81.25% |
| OXY240426P00057000 | 2024-04-17 10:10AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 297 | 78.91% |
| OXY240426P00058000 | 2024-04-19 3:28PM EDT | 58.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 9 | 52 | 142.38% |
| OXY240426P00059000 | 2024-04-22 10:26AM EDT | 59.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 67 | 152 | 132.62% |
| OXY240426P00060000 | 2024-04-23 11:54AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 423 | 50.00% |
| OXY240426P00061000 | 2024-04-24 12:06PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 236 | 46.88% |
| OXY240426P00062000 | 2024-04-23 12:19PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 550 | 44.53% |
| OXY240426P00063000 | 2024-04-24 1:24PM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 5,023 | 37.11% |
| OXY240426P00064000 | 2024-04-24 2:02PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 619 | 10,170 | 29.69% |
| OXY240426P00065000 | 2024-04-24 3:43PM EDT | 65.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 381 | 3,487 | 25.20% |
| OXY240426P00066000 | 2024-04-24 3:34PM EDT | 66.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 866 | 4,135 | 21.97% |
| OXY240426P00067000 | 2024-04-24 3:57PM EDT | 67.00 | 0.34 | 0.35 | 0.38 | -0.13 | -27.66% | 509 | 906 | 21.78% |
| OXY240426P00068000 | 2024-04-24 3:47PM EDT | 68.00 | 0.87 | 0.89 | 0.94 | -0.11 | -11.22% | 237 | 771 | 22.07% |
| OXY240426P00069000 | 2024-04-24 3:58PM EDT | 69.00 | 1.64 | 1.64 | 1.83 | -0.21 | -11.35% | 3 | 419 | 28.42% |
| OXY240426P00070000 | 2024-04-24 12:07PM EDT | 70.00 | 2.75 | 2.35 | 2.81 | +0.17 | +6.59% | 5 | 203 | 36.91% |
| OXY240426P00071000 | 2024-04-24 2:21PM EDT | 71.00 | 3.80 | 2.97 | 5.00 | -0.01 | -0.26% | 66 | 41 | 59.18% |
| OXY240426P00072000 | 2024-04-24 2:21PM EDT | 72.00 | 4.90 | 2.95 | 4.90 | -1.10 | -18.33% | 42 | 19 | 62.60% |
| OXY240426P00073000 | 2024-04-24 2:21PM EDT | 73.00 | 5.60 | 4.80 | 5.75 | -1.25 | -18.25% | 24 | 8 | 55.47% |
| OXY240426P00074000 | 2024-04-17 12:11PM EDT | 74.00 | 7.85 | 6.25 | 7.15 | 0.00 | - | - | 0 | 52.34% |
| OXY240426P00075000 | 2024-04-17 3:34PM EDT | 75.00 | 8.95 | 7.45 | 8.70 | 0.00 | - | 77 | 0 | 102.83% |
| OXY240426P00076000 | 2024-04-16 1:54PM EDT | 76.00 | 9.50 | 8.30 | 8.75 | 0.00 | - | - | 0 | 76.17% |
| OXY240426P00077000 | 2024-04-17 2:22PM EDT | 77.00 | 10.65 | 9.30 | 9.90 | 0.00 | - | 170 | 0 | 103.32% |
| OXY240426P00078000 | 2024-04-16 1:54PM EDT | 78.00 | 11.50 | 10.40 | 10.90 | 0.00 | - | - | 0 | 110.74% |
| OXY240426P00079000 | 2024-04-16 11:12AM EDT | 79.00 | 12.65 | 10.90 | 13.65 | 0.00 | - | - | 0 | 151.56% |
| OXY240426P00080000 | 2024-04-17 1:57PM EDT | 80.00 | 13.85 | 11.35 | 13.20 | 0.00 | - | - | 0 | 153.71% |
| OXY240426P00081000 | 2024-04-16 9:49AM EDT | 81.00 | 13.85 | 13.30 | 14.50 | 0.00 | - | - | 0 | 131.64% |
| OXY240426P00085000 | 2024-04-16 1:54PM EDT | 85.00 | 18.50 | 15.85 | 19.35 | 0.00 | - | - | 0 | 269.92% |
© 2024 Yahoo. Todos os direitos reservados.