Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.939,00 -1.038,02 (-1,60%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426C00050000 | 2024-04-19 3:43PM EDT | 50.00 | 16.84 | 15.30 | 17.95 | -0.38 | -2.21% | 2 | 2 | 204.59% |
| OXY240426C00057000 | 2024-04-17 9:33AM EDT | 57.00 | 9.90 | 7.60 | 11.00 | 0.00 | - | 1 | 8 | 137.99% |
| OXY240426C00058000 | 2024-04-18 9:40AM EDT | 58.00 | 8.20 | 7.30 | 10.80 | 0.00 | - | 1 | 5 | 84.47% |
| OXY240426C00059000 | 2024-04-16 9:41AM EDT | 59.00 | 8.20 | 6.20 | 9.65 | 0.00 | - | 6 | 13 | 69.34% |
| OXY240426C00060000 | 2024-04-19 11:28AM EDT | 60.00 | 6.95 | 5.30 | 8.10 | -0.01 | -0.14% | 2 | 35 | 112.45% |
| OXY240426C00061000 | 2024-04-19 3:58PM EDT | 61.00 | 5.82 | 5.30 | 7.10 | +0.57 | +10.86% | 81 | 126 | 68.36% |
| OXY240426C00062000 | 2024-04-19 2:04PM EDT | 62.00 | 4.80 | 4.60 | 6.80 | +0.63 | +15.11% | 8 | 153 | 78.76% |
| OXY240426C00063000 | 2024-04-19 3:57PM EDT | 63.00 | 3.85 | 3.55 | 4.10 | +0.65 | +20.31% | 9 | 328 | 47.61% |
| OXY240426C00064000 | 2024-04-19 2:58PM EDT | 64.00 | 2.94 | 2.73 | 3.05 | +0.65 | +28.38% | 110 | 1,431 | 37.31% |
| OXY240426C00065000 | 2024-04-19 3:57PM EDT | 65.00 | 2.00 | 1.99 | 2.08 | +0.41 | +25.79% | 117 | 508 | 29.54% |
| OXY240426C00066000 | 2024-04-19 3:23PM EDT | 66.00 | 1.31 | 1.31 | 1.35 | +0.22 | +20.18% | 812 | 696 | 27.39% |
| OXY240426C00067000 | 2024-04-19 3:57PM EDT | 67.00 | 0.79 | 0.78 | 0.80 | +0.16 | +25.40% | 1,526 | 1,081 | 26.37% |
| OXY240426C00068000 | 2024-04-19 3:59PM EDT | 68.00 | 0.43 | 0.42 | 0.45 | +0.10 | +30.30% | 2,853 | 1,068 | 26.56% |
| OXY240426C00069000 | 2024-04-19 3:58PM EDT | 69.00 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 2,047 | 1,465 | 26.17% |
| OXY240426C00070000 | 2024-04-19 3:53PM EDT | 70.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1,873 | 2,041 | 27.54% |
| OXY240426C00071000 | 2024-04-19 3:38PM EDT | 71.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 4,800 | 2,462 | 29.30% |
| OXY240426C00072000 | 2024-04-19 3:59PM EDT | 72.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 236 | 1,396 | 32.03% |
| OXY240426C00073000 | 2024-04-19 3:18PM EDT | 73.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 35 | 851 | 35.16% |
| OXY240426C00074000 | 2024-04-19 3:59PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 139 | 5,088 | 37.50% |
| OXY240426C00075000 | 2024-04-19 2:30PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,066 | 1,275 | 41.80% |
| OXY240426C00076000 | 2024-04-19 9:30AM EDT | 76.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 227 | 45.31% |
| OXY240426C00077000 | 2024-04-19 1:18PM EDT | 77.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 1,019 | 46.88% |
| OXY240426C00078000 | 2024-04-19 3:51PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 102 | 607 | 50.00% |
| OXY240426C00079000 | 2024-04-19 9:35AM EDT | 79.00 | 0.03 | 0.00 | 0.17 | +0.01 | +50.00% | 16 | 118 | 66.60% |
| OXY240426C00080000 | 2024-04-19 11:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 255 | 52.34% |
| OXY240426C00081000 | 2024-04-12 11:54AM EDT | 81.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 4 | 4 | 74.41% |
| OXY240426C00085000 | 2024-04-15 3:56PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 112 | 147 | 62.50% |
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 | 123.44% |
| OXY240426P00052000 | 2024-04-10 10:31AM EDT | 52.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 70.31% |
| OXY240426P00053000 | 2024-04-02 10:25AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 65.63% |
| OXY240426P00054000 | 2024-04-16 3:33PM EDT | 54.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 265 | 81.25% |
| OXY240426P00055000 | 2024-04-10 9:41AM EDT | 55.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 299 | 75.00% |
| OXY240426P00056000 | 2024-04-18 10:39AM EDT | 56.00 | 0.06 | 0.00 | 0.17 | +0.04 | +200.00% | 1 | 364 | 69.92% |
| OXY240426P00057000 | 2024-04-17 10:10AM EDT | 57.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 297 | 63.87% |
| OXY240426P00058000 | 2024-04-19 3:28PM EDT | 58.00 | 0.02 | 0.00 | 0.17 | -0.02 | -50.00% | 9 | 53 | 58.01% |
| OXY240426P00059000 | 2024-04-19 9:56AM EDT | 59.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 85 | 43.36% |
| OXY240426P00060000 | 2024-04-19 12:23PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 6 | 242 | 38.28% |
| OXY240426P00061000 | 2024-04-19 9:39AM EDT | 61.00 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 1 | 233 | 34.77% |
| OXY240426P00062000 | 2024-04-19 3:56PM EDT | 62.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 3 | 528 | 30.66% |
| OXY240426P00063000 | 2024-04-19 3:21PM EDT | 63.00 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 109 | 4,719 | 28.52% |
| OXY240426P00064000 | 2024-04-19 3:39PM EDT | 64.00 | 0.15 | 0.15 | 0.18 | -0.17 | -53.12% | 8,527 | 3,998 | 27.25% |
| OXY240426P00065000 | 2024-04-19 3:59PM EDT | 65.00 | 0.33 | 0.32 | 0.35 | -0.23 | -41.07% | 1,677 | 2,820 | 26.17% |
| OXY240426P00066000 | 2024-04-19 3:57PM EDT | 66.00 | 0.62 | 0.61 | 0.63 | -0.31 | -33.33% | 548 | 4,392 | 24.85% |
| OXY240426P00067000 | 2024-04-19 3:56PM EDT | 67.00 | 1.10 | 1.07 | 1.10 | -0.38 | -25.68% | 761 | 542 | 24.46% |
| OXY240426P00068000 | 2024-04-19 3:33PM EDT | 68.00 | 1.69 | 1.69 | 1.78 | -0.63 | -27.16% | 250 | 645 | 25.29% |
| OXY240426P00069000 | 2024-04-19 9:30AM EDT | 69.00 | 2.00 | 2.30 | 2.71 | -1.05 | -34.43% | 25 | 411 | 30.96% |
| OXY240426P00070000 | 2024-04-19 12:52PM EDT | 70.00 | 3.15 | 3.10 | 3.85 | -0.70 | -18.18% | 9 | 206 | 43.56% |
| OXY240426P00071000 | 2024-04-19 10:09AM EDT | 71.00 | 3.81 | 3.15 | 4.85 | -1.19 | -23.80% | 6 | 81 | 50.68% |
| OXY240426P00072000 | 2024-04-18 1:15PM EDT | 72.00 | 6.00 | 4.05 | 5.80 | 0.00 | - | 2 | 24 | 55.27% |
| OXY240426P00073000 | 2024-04-17 12:11PM EDT | 73.00 | 6.85 | 5.00 | 7.80 | 0.00 | - | 1 | 8 | 98.54% |
| OXY240426P00075000 | 2024-04-17 3:34PM EDT | 75.00 | 8.95 | 7.00 | 8.80 | 0.00 | - | 77 | 0 | 73.24% |
| OXY240426P00077000 | 2024-04-17 2:22PM EDT | 77.00 | 10.65 | 8.25 | 11.75 | 0.00 | - | 170 | 0 | 124.41% |
© 2024 Yahoo. Todos os direitos reservados.