Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,56 +0,45 (+0,58%) OURO
2.311,10 +2,50 (+0,11%) Bitcoin USD
63.853,21 +212,17 (+0,33%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00050000 | 2024-05-03 12:01PM EDT | 2024-05-10 | 14.15 | 12.65 | 15.15 | +14.15 | - | 36 | 6 | 170.70% |
| OXY240517C00050000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 15.00 | 14.20 | 14.95 | 0.00 | - | 6 | 212 | 81.84% |
| OXY240621C00050000 | 2024-05-01 9:40AM EDT | 2024-06-21 | 15.55 | 14.55 | 14.80 | 0.00 | - | 4 | 21,495 | 50.93% |
| OXY240719C00050000 | 2024-04-24 11:18AM EDT | 2024-07-19 | 17.73 | 14.75 | 15.00 | 0.00 | - | 60 | 75 | 44.97% |
| OXY240816C00050000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 15.16 | 15.05 | 15.30 | 0.00 | - | 1 | 242 | 43.34% |
| OXY240920C00050000 | 2024-05-02 12:37PM EDT | 2024-09-20 | 15.50 | 15.15 | 15.70 | 0.00 | - | 1 | 341 | 42.38% |
| OXY241220C00050000 | 2024-04-26 2:14PM EDT | 2024-12-20 | 19.80 | 16.20 | 16.65 | 0.00 | - | 1 | 14 | 40.74% |
| OXY250117C00050000 | 2024-05-03 12:02PM EDT | 2025-01-17 | 16.25 | 16.45 | 16.70 | -0.65 | -3.85% | 1 | 1,581 | 38.82% |
| OXY250321C00050000 | 2024-04-11 2:08PM EDT | 2025-03-21 | 21.85 | 15.05 | 18.40 | 0.00 | - | - | 6 | 45.07% |
| OXY250620C00050000 | 2024-05-03 10:57AM EDT | 2025-06-20 | 17.72 | 16.90 | 19.75 | -0.53 | -2.90% | 1 | 563 | 46.50% |
| OXY260116C00050000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 19.83 | 18.60 | 19.80 | +0.10 | +0.51% | 1 | 864 | 38.04% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510P00050000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | +0.01 | - | 10 | 0 | 81.25% |
| OXY240517P00050000 | 2024-05-02 1:11PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 3,845 | 67.58% |
| OXY240524P00050000 | 2024-05-01 11:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.12 | +0.03 | - | - | 2 | 53.91% |
| OXY240531P00050000 | 2024-05-02 9:57AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.22 | +0.03 | - | - | 1 | 51.37% |
| OXY240621P00050000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 36,489 | 34.77% |
| OXY240719P00050000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 1,136 | 29.59% |
| OXY240816P00050000 | 2024-05-01 12:21PM EDT | 2024-08-16 | 0.21 | 0.15 | 0.20 | 0.00 | - | 4 | 2,211 | 29.40% |
| OXY240920P00050000 | 2024-05-03 1:37PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.31 | -0.07 | -20.59% | 8 | 1,525 | 27.98% |
| OXY241115P00050000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 0.59 | 0.57 | 0.60 | -0.02 | -3.28% | 1 | 226 | 27.98% |
| OXY241220P00050000 | 2024-05-01 11:21AM EDT | 2024-12-20 | 0.78 | 0.73 | 0.77 | 0.00 | - | 2 | 376 | 27.69% |
| OXY250117P00050000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.89 | 0.88 | 0.92 | -0.02 | -2.20% | 17 | 12,693 | 27.64% |
| OXY250321P00050000 | 2024-04-30 2:32PM EDT | 2025-03-21 | 1.02 | 1.19 | 1.32 | 0.00 | - | 4 | 82 | 27.98% |
| OXY250620P00050000 | 2024-05-03 12:28PM EDT | 2025-06-20 | 1.72 | 1.69 | 1.77 | 0.00 | - | 5 | 5,759 | 27.56% |
| OXY260116P00050000 | 2024-05-03 3:47PM EDT | 2026-01-16 | 2.66 | 2.57 | 2.90 | +0.09 | +3.50% | 6 | 436 | 27.68% |
© 2024 Yahoo. Todos os direitos reservados.