Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,44+1,56 (+2,65%)
No fechamento: 04:00PM EDT
60,31 -0,13 (-0,22%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY220708C000450002022-06-24 9:43AM EDT45.0012.4515.0015.600.00-52124.61%
OXY220708C000465002022-06-28 1:56PM EDT46.5014.1513.5014.050.00-50105.08%
OXY220708C000485002022-06-28 11:25AM EDT48.5012.8011.7012.100.00-1197.66%
OXY220708C000500002022-07-01 2:40PM EDT50.009.3010.3010.60-0.28-2.92%2402756.25%
OXY220708C000510002022-06-29 11:03AM EDT51.008.639.359.600.00-19015260.16%
OXY220708C000520002022-07-01 11:35AM EDT52.006.488.408.70-0.57-8.09%1066.41%
OXY220708C000530002022-07-01 3:40PM EDT53.007.347.357.70+1.07+17.07%1,8241556.45%
OXY220708C000540002022-07-01 1:38PM EDT54.005.606.456.70-0.40-6.67%414755.08%
OXY220708C000550002022-07-01 3:37PM EDT55.005.405.605.85+0.80+17.39%23417858.69%
OXY220708C000560002022-07-01 3:55PM EDT56.004.654.704.95+1.00+27.40%9047155.86%
OXY220708C000570002022-07-01 3:54PM EDT57.003.663.904.10+0.83+29.33%22615854.69%
OXY220708C000575002022-07-01 3:54PM EDT57.503.303.553.70+0.49+17.44%19412954.74%
OXY220708C000580002022-07-01 3:59PM EDT58.003.253.203.35+0.70+27.45%69267754.98%
OXY220708C000590002022-07-01 3:59PM EDT59.002.562.532.67+0.65+34.03%80667354.20%
OXY220708C000600002022-07-01 3:59PM EDT60.001.981.972.06+0.55+38.46%3,1971,78853.71%
OXY220708C000610002022-07-01 3:59PM EDT61.001.461.451.55+0.31+26.96%1,90171552.64%
OXY220708C000620002022-07-01 3:59PM EDT62.001.101.071.13+0.26+30.95%1,411052.39%
OXY220708C000630002022-07-01 3:59PM EDT63.000.780.760.80+0.12+18.18%1,1281,27952.05%
OXY220708C000640002022-07-01 3:59PM EDT64.000.520.520.56+0.08+18.18%1,5141,63351.86%
OXY220708C000650002022-07-01 3:59PM EDT65.000.360.350.38+0.02+5.88%3,0272,16251.86%
OXY220708C000660002022-07-01 3:50PM EDT66.000.220.240.27-0.02-8.33%43248752.64%
OXY220708C000670002022-07-01 3:56PM EDT67.000.170.160.18+0.02+13.33%14030553.03%
OXY220708C000680002022-07-01 3:57PM EDT68.000.120.110.13-0.01-7.69%36979054.30%
OXY220708C000690002022-07-01 3:50PM EDT69.000.080.070.09-0.03-27.27%61054.69%
OXY220708C000700002022-07-01 3:58PM EDT70.000.060.050.06-0.02-25.00%5611,78355.86%
OXY220708C000710002022-07-01 12:15PM EDT71.000.040.040.05-0.06-60.00%1532458.20%
OXY220708C000720002022-07-01 3:29PM EDT72.000.040.030.04-0.01-20.00%1333160.16%
OXY220708C000730002022-07-01 10:44AM EDT73.000.030.020.030.00-1077060.94%
OXY220708C000740002022-07-01 9:50AM EDT74.000.030.020.03-0.02-40.00%567664.84%
OXY220708C000750002022-07-01 3:37PM EDT75.000.020.010.04-0.04-66.67%18667968.75%
OXY220708C000760002022-07-01 10:35AM EDT76.000.020.000.03+0.01+100.00%356767.19%
OXY220708C000770002022-07-01 11:14AM EDT77.000.010.000.03-0.01-50.00%1071.09%
OXY220708C000800002022-06-29 11:18AM EDT80.000.020.000.010.00-222871.88%
OXY220708C000850002022-06-30 3:41PM EDT85.000.010.000.010.00-5138884.38%
OXY220708C000900002022-06-23 2:00PM EDT90.000.030.000.010.00-1025196.88%
OXY220708C000950002022-06-30 10:26AM EDT95.000.010.000.030.00-26147121.88%
OXY220708C001000002022-07-01 12:13PM EDT100.000.020.000.030.00-10134.38%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY220708P000350002022-07-01 10:26AM EDT35.000.010.000.010.00-10662137.50%
OXY220708P000400002022-06-28 10:24AM EDT40.000.040.000.020.00-1032112.50%
OXY220708P000425002022-06-27 11:04AM EDT42.500.020.000.020.00--2096.88%
OXY220708P000430002022-06-27 10:40AM EDT43.000.030.000.030.00--898.44%
OXY220708P000435002022-06-28 9:34AM EDT43.500.020.000.030.00-101096.88%
OXY220708P000445002022-06-27 12:53PM EDT44.500.040.000.030.00--190.63%
OXY220708P000450002022-07-01 1:04PM EDT45.000.020.000.030.00-5939587.50%
OXY220708P000460002022-06-28 3:16PM EDT46.000.020.000.030.00-4081.25%
OXY220708P000465002022-06-30 2:26PM EDT46.500.050.000.030.00-13013778.13%
OXY220708P000470002022-07-01 11:01AM EDT47.000.040.000.03-0.01-20.00%3075.00%
OXY220708P000480002022-07-01 2:36PM EDT48.000.030.000.03-0.03-50.00%3522970.31%
OXY220708P000485002022-07-01 2:28PM EDT48.500.030.000.04-0.05-62.50%610669.53%
OXY220708P000490002022-07-01 11:44AM EDT49.000.080.020.07-0.02-20.00%328775.00%
OXY220708P000495002022-07-01 2:53PM EDT49.500.040.020.06-0.08-66.67%1425770.31%
OXY220708P000500002022-07-01 3:27PM EDT50.000.040.010.04-0.10-71.43%41147262.89%
OXY220708P000510002022-07-01 3:37PM EDT51.000.060.040.08-0.18-75.00%22122165.63%
OXY220708P000520002022-07-01 3:53PM EDT52.000.100.070.10-0.18-64.29%1421,11363.09%
OXY220708P000530002022-07-01 3:54PM EDT53.000.140.110.13-0.29-67.44%192060.55%
OXY220708P000540002022-07-01 3:59PM EDT54.000.200.190.20-0.40-66.67%28577460.35%
OXY220708P000550002022-07-01 3:49PM EDT55.000.300.260.30-0.48-61.54%7581,51858.40%
OXY220708P000560002022-07-01 3:58PM EDT56.000.420.410.43-0.62-59.62%51352157.62%
OXY220708P000570002022-07-01 3:59PM EDT57.000.600.570.62-0.77-56.20%2,3942,60956.15%
OXY220708P000575002022-07-01 3:58PM EDT57.500.730.690.74-0.89-54.94%48769155.86%
OXY220708P000580002022-07-01 3:59PM EDT58.000.860.820.88-0.86-50.00%1,7271,13755.47%
OXY220708P000590002022-07-01 3:51PM EDT59.001.291.141.21-0.98-43.17%33363654.69%
OXY220708P000600002022-07-01 3:59PM EDT60.001.601.541.58-1.11-40.96%54350453.27%
OXY220708P000610002022-07-01 3:43PM EDT61.002.282.022.13-1.02-30.91%12646153.13%
OXY220708P000620002022-07-01 3:59PM EDT62.002.742.602.72-1.51-35.53%12825752.39%
OXY220708P000630002022-07-01 3:40PM EDT63.003.463.253.40-1.50-30.24%1717551.51%
OXY220708P000640002022-07-01 12:26PM EDT64.005.354.004.20-0.42-7.28%4223651.86%
OXY220708P000650002022-07-01 3:15PM EDT65.005.354.855.00-0.85-13.71%31614051.86%
OXY220708P000660002022-07-01 10:58AM EDT66.008.305.706.00+0.24+2.98%76554.69%
OXY220708P000670002022-07-01 3:07PM EDT67.007.466.606.95-0.90-10.77%110456.25%
OXY220708P000680002022-06-28 2:51PM EDT68.007.367.507.900.00-136256.06%
OXY220708P000690002022-07-01 10:26AM EDT69.0011.308.508.85+0.83+7.93%57658.79%
OXY220708P000700002022-06-30 2:27PM EDT70.0011.939.509.90+0.58+5.11%112366.41%
OXY220708P000710002022-06-16 3:41PM EDT71.0014.5410.5010.800.00-25865.63%
OXY220708P000720002022-06-30 12:42PM EDT72.0012.8011.4511.850.00-22569.92%
OXY220708P000730002022-06-13 9:30AM EDT73.0012.1012.4012.900.00-1274.41%
OXY220708P000740002022-06-21 10:11AM EDT74.0015.6713.4013.950.00-12082.23%
OXY220708P000750002022-06-22 11:32AM EDT75.0019.1714.4015.000.00-101189.84%
OXY220708P000850002022-05-31 3:51PM EDT85.0016.3426.0526.550.00--0234.18%