Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.900,46 +28,04 (+0,05%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517C00055000 | 2024-05-10 1:00PM EDT | 2024-05-17 | 8.90 | 8.35 | 8.75 | -0.43 | -4.61% | 5 | 1,044 | 76.56% |
| OXY240524C00055000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 12.07 | 8.60 | 8.95 | 0.00 | - | 3 | 3 | 53.61% |
| OXY240621C00055000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 8.85 | 8.60 | 8.95 | -0.25 | -2.75% | 32 | 1,495 | 35.45% |
| OXY240719C00055000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 10.60 | 8.85 | 9.20 | 0.00 | - | 3 | 304 | 31.93% |
| OXY240816C00055000 | 2024-05-10 1:00PM EDT | 2024-08-16 | 9.80 | 9.50 | 9.90 | +0.07 | +0.72% | 55 | 728 | 35.62% |
| OXY240920C00055000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 11.95 | 9.90 | 10.05 | 0.00 | - | 2 | 565 | 31.96% |
| OXY241115C00055000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 11.70 | 10.80 | 10.95 | 0.00 | - | 7 | 54 | 33.48% |
| OXY241220C00055000 | 2024-05-08 10:11AM EDT | 2024-12-20 | 11.95 | 11.05 | 11.40 | 0.00 | - | 8 | 652 | 33.66% |
| OXY250117C00055000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 11.85 | 10.45 | 12.05 | 0.00 | - | 2 | 1,619 | 35.56% |
| OXY250321C00055000 | 2024-05-09 10:05AM EDT | 2025-03-21 | 12.85 | 11.15 | 15.00 | 0.00 | - | 37 | 45 | 46.67% |
| OXY250620C00055000 | 2024-05-07 2:43PM EDT | 2025-06-20 | 15.00 | 12.65 | 14.25 | 0.00 | - | 2 | 617 | 37.82% |
| OXY260116C00055000 | 2024-05-09 12:07PM EDT | 2026-01-16 | 15.90 | 13.20 | 16.35 | 0.00 | - | 3 | 258 | 38.10% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517P00055000 | 2024-05-10 1:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 130 | 4,767 | 51.56% |
| OXY240524P00055000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 18 | 37.11% |
| OXY240531P00055000 | 2024-05-09 3:28PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 6 | 31.45% |
| OXY240607P00055000 | 2024-05-07 9:46AM EDT | 2024-06-07 | 0.08 | 0.02 | 0.08 | 0.00 | - | 2 | 28 | 30.47% |
| OXY240614P00055000 | 2024-05-10 2:59PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 794 | 4 | 27.74% |
| OXY240621P00055000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 873 | 10,085 | 25.29% |
| OXY240719P00055000 | 2024-05-10 12:22PM EDT | 2024-07-19 | 0.16 | 0.17 | 0.19 | 0.00 | - | 7 | 2,136 | 22.85% |
| OXY240816P00055000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.41 | +0.05 | +14.29% | 5 | 5,286 | 23.58% |
| OXY240920P00055000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.64 | +0.03 | +5.00% | 17 | 6,140 | 23.22% |
| OXY241115P00055000 | 2024-05-10 1:53PM EDT | 2024-11-15 | 1.13 | 1.12 | 1.16 | +0.06 | +5.61% | 8 | 316 | 24.21% |
| OXY241220P00055000 | 2024-05-10 1:53PM EDT | 2024-12-20 | 1.31 | 1.28 | 1.33 | -0.17 | -11.49% | 6 | 11,017 | 23.51% |
| OXY250117P00055000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 1.49 | 1.48 | 1.52 | -0.14 | -8.59% | 21 | 21,414 | 23.47% |
| OXY250321P00055000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 2.11 | 1.95 | 2.02 | 0.00 | - | 50 | 101 | 23.91% |
| OXY250620P00055000 | 2024-05-08 3:29PM EDT | 2025-06-20 | 2.75 | 2.59 | 2.69 | 0.00 | - | 36 | 5,298 | 24.33% |
| OXY260116P00055000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 3.70 | 3.75 | 4.00 | 0.00 | - | 13 | 1,909 | 24.66% |
© 2024 Yahoo. Todos os direitos reservados.