Mercado abrirá em 5 h 17 min

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
61,95-0,01 (-0,02%)
No fechamento: 04:00PM EDT
61,95 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240531C000400002024-05-23 11:18AM EDT40.0022.3719.7024.000.00-11392.38%
OXY240531C000540002024-05-24 10:48AM EDT54.008.246.709.25-1.56-15.92%2156.25%
OXY240531C000550002024-05-17 11:23AM EDT55.008.285.908.050.00-11129.98%
OXY240531C000570002024-05-20 10:21AM EDT57.006.552.947.000.00-66146.19%
OXY240531C000580002024-05-16 10:08AM EDT58.005.253.705.300.00-2568.26%
OXY240531C000590002024-05-24 3:54PM EDT59.002.952.903.35-1.60-35.16%11950.00%
OXY240531C000600002024-05-24 3:07PM EDT60.002.001.952.32-0.20-9.09%402937.79%
OXY240531C000610002024-05-24 3:51PM EDT61.001.151.161.25-0.13-10.16%262623.34%
OXY240531C000620002024-05-24 3:59PM EDT62.000.540.530.57-0.16-22.86%6191,28020.56%
OXY240531C000630002024-05-24 3:59PM EDT63.000.170.170.21-0.16-48.48%1,7651,53320.31%
OXY240531C000640002024-05-24 3:57PM EDT64.000.050.050.07-0.08-61.54%1,8701,78421.29%
OXY240531C000650002024-05-24 3:57PM EDT65.000.030.020.04-0.03-50.00%4,8353,87725.00%
OXY240531C000660002024-05-24 1:52PM EDT66.000.040.010.03-0.01-20.00%4923229.69%
OXY240531C000670002024-05-24 3:22PM EDT67.000.020.010.03-0.02-50.00%2765835.55%
OXY240531C000680002024-05-24 1:32PM EDT68.000.020.000.03-0.01-33.33%2853240.63%
OXY240531C000690002024-05-24 3:04PM EDT69.000.010.000.03-0.01-50.00%628746.09%
OXY240531C000700002024-05-24 3:26PM EDT70.000.010.000.02-0.02-66.67%122348.44%
OXY240531C000710002024-05-24 9:46AM EDT71.000.010.010.050.00-533056.25%
OXY240531C000720002024-05-24 12:21PM EDT72.000.010.010.04-0.01-50.00%38159.38%
OXY240531C000730002024-05-21 3:10PM EDT73.000.020.000.030.00-37041359.38%
OXY240531C000740002024-05-20 3:47PM EDT74.000.020.000.030.00-121664.06%
OXY240531C000750002024-05-15 9:50AM EDT75.000.010.000.030.00-1016067.97%
OXY240531C000760002024-05-03 3:13PM EDT76.000.050.000.150.00-1290.63%
OXY240531C000770002024-05-20 3:47PM EDT77.000.010.000.030.00-12576.56%
OXY240531C000780002024-05-07 3:58PM EDT78.000.050.000.030.00-103779.69%
OXY240531C000790002024-04-23 3:55PM EDT79.000.160.000.000.00-333450.00%
OXY240531C000800002024-05-06 10:58AM EDT80.000.020.000.030.00-1987.50%
OXY240531C000810002024-04-19 2:53PM EDT81.000.140.000.000.00-2150.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY240531P000450002024-05-15 11:41AM EDT45.000.010.000.220.00-12146.48%
OXY240531P000500002024-05-14 10:14AM EDT50.000.020.000.030.00-101177.34%
OXY240531P000520002024-05-24 9:55AM EDT52.000.020.000.02+0.01+100.00%1460.94%
OXY240531P000530002024-05-20 11:03AM EDT53.000.010.000.220.00-41480.47%
OXY240531P000540002024-05-20 10:29AM EDT54.000.010.000.020.00-114050.00%
OXY240531P000550002024-05-24 1:09PM EDT55.000.010.000.020.00-101747.66%
OXY240531P000560002024-05-24 1:17PM EDT56.000.010.000.02-0.01-50.00%119241.41%
OXY240531P000570002024-05-23 11:33AM EDT57.000.030.010.030.00-1626837.50%
OXY240531P000580002024-05-24 3:45PM EDT58.000.020.010.03-0.01-33.33%158830.86%
OXY240531P000590002024-05-24 3:51PM EDT59.000.030.030.04-0.03-50.00%3485525.78%
OXY240531P000600002024-05-24 3:52PM EDT60.000.080.060.08-0.04-33.33%5,4921,66421.88%
OXY240531P000610002024-05-24 3:59PM EDT61.000.200.190.21-0.07-25.93%2,1423,94219.53%
OXY240531P000620002024-05-24 3:59PM EDT62.000.560.540.57-0.08-12.50%2,3445,43518.85%
OXY240531P000630002024-05-24 3:58PM EDT63.001.301.161.24-0.09-6.47%26695819.43%
OXY240531P000640002024-05-24 3:49PM EDT64.002.151.832.40-0.15-6.52%20470936.72%
OXY240531P000650002024-05-24 3:47PM EDT65.003.102.833.20-0.17-5.20%639334.77%
OXY240531P000660002024-05-24 11:31AM EDT66.003.802.955.20-0.30-7.32%7761,51390.67%
OXY240531P000670002024-05-24 9:49AM EDT67.004.753.756.25+0.12+2.59%136102.78%
OXY240531P000680002024-05-24 3:03PM EDT68.006.154.757.30+0.35+6.03%715114.45%
OXY240531P000690002024-05-22 2:41PM EDT69.006.806.009.150.00-48088.67%
OXY240531P000700002024-05-20 12:31PM EDT70.006.506.009.250.00-1,4250130.18%
OXY240531P000710002024-05-23 12:39PM EDT71.008.407.0011.150.00--554.69%
OXY240531P000720002024-05-08 3:16PM EDT72.008.458.0012.200.00-33066.02%
OXY240531P000730002024-05-21 10:30AM EDT73.009.0010.7512.350.00--0115.82%