Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,20 -0,06 (-0,08%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.352,04 +245,43 (+0,40%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517C00065000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 0.20 | 0.18 | 0.20 | -1.05 | -84.00% | 1,466 | 9,445 | 21.09% |
| OXY240524C00065000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.47 | 0.45 | 0.50 | -0.99 | -67.81% | 534 | 225 | 22.02% |
| OXY240531C00065000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 0.65 | 0.63 | 0.69 | -0.88 | -57.52% | 44 | 161 | 21.34% |
| OXY240607C00065000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.88 | 0.69 | 0.92 | -1.00 | -53.19% | 63 | 75 | 21.92% |
| OXY240614C00065000 | 2024-05-03 3:54PM EDT | 2024-06-14 | 0.99 | 1.03 | 1.23 | -0.94 | -48.70% | 125 | 369 | 23.73% |
| OXY240621C00065000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 1.19 | 1.16 | 1.19 | -0.93 | -43.87% | 1,076 | 12,780 | 21.14% |
| OXY240719C00065000 | 2024-05-03 1:43PM EDT | 2024-07-19 | 1.78 | 1.75 | 1.78 | -0.92 | -34.07% | 205 | 2,719 | 21.78% |
| OXY240816C00065000 | 2024-05-06 10:19AM EDT | 2024-08-16 | 2.60 | 2.58 | 2.61 | -0.95 | -26.76% | 123 | 4,235 | 24.78% |
| OXY240920C00065000 | 2024-05-06 10:05AM EDT | 2024-09-20 | 3.15 | 3.10 | 3.15 | -0.83 | -20.85% | 101 | 1,563 | 24.81% |
| OXY241115C00065000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 4.60 | 4.30 | 4.45 | -0.65 | -12.38% | 18 | 291 | 27.93% |
| OXY241220C00065000 | 2024-05-06 10:26AM EDT | 2024-12-20 | 4.95 | 4.65 | 4.75 | -0.40 | -7.48% | 14 | 911 | 27.16% |
| OXY250117C00065000 | 2024-05-06 9:41AM EDT | 2025-01-17 | 5.20 | 5.10 | 5.20 | -0.90 | -14.75% | 97 | 3,322 | 27.74% |
| OXY250321C00065000 | 2024-05-03 12:47PM EDT | 2025-03-21 | 6.37 | 6.10 | 6.25 | -0.73 | -10.28% | 299 | 78 | 29.26% |
| OXY250620C00065000 | 2024-05-06 9:53AM EDT | 2025-06-20 | 7.57 | 7.30 | 7.50 | -0.79 | -9.45% | 12 | 2,225 | 30.46% |
| OXY260116C00065000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 9.96 | 9.20 | 9.80 | -0.54 | -5.14% | 2 | 923 | 31.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517P00065000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 1.58 | 1.48 | 1.76 | -0.17 | -9.71% | 352 | 12,521 | 26.27% |
| OXY240524P00065000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 1.79 | 1.75 | 2.02 | -0.20 | -10.05% | 274 | 310 | 24.17% |
| OXY240531P00065000 | 2024-05-06 10:07AM EDT | 2024-05-31 | 1.92 | 1.89 | 1.96 | -0.18 | -8.57% | 88 | 426 | 18.34% |
| OXY240607P00065000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 2.05 | 1.92 | 2.12 | -0.12 | -5.53% | 1 | 68 | 18.36% |
| OXY240614P00065000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 1.97 | 2.13 | 2.48 | -0.42 | -17.57% | 5 | 14 | 21.31% |
| OXY240621P00065000 | 2024-05-06 10:02AM EDT | 2024-06-21 | 2.45 | 2.42 | 2.45 | -0.04 | -1.61% | 341 | 6,236 | 19.04% |
| OXY240719P00065000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 2.78 | 2.78 | 2.83 | -0.06 | -2.11% | 194 | 2,062 | 18.26% |
| OXY240816P00065000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 3.40 | 3.30 | 3.40 | +0.05 | +1.49% | 56 | 1,795 | 19.86% |
| OXY240920P00065000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 3.70 | 3.65 | 3.75 | -0.15 | -3.90% | 28 | 2,713 | 19.35% |
| OXY241115P00065000 | 2024-05-03 2:17PM EDT | 2024-11-15 | 4.46 | 4.45 | 4.55 | -0.04 | -0.89% | 44 | 568 | 20.63% |
| OXY241220P00065000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 4.45 | 4.65 | 4.75 | -0.50 | -10.10% | 32 | 319 | 19.96% |
| OXY250117P00065000 | 2024-05-06 10:07AM EDT | 2025-01-17 | 4.80 | 4.85 | 5.00 | -0.30 | -5.88% | 8 | 2,706 | 20.01% |
| OXY250321P00065000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 5.32 | 5.50 | 5.65 | -0.23 | -4.14% | 10 | 67 | 20.66% |
| OXY250620P00065000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 6.35 | 6.25 | 6.40 | -0.10 | -1.55% | 1 | 922 | 21.00% |
| OXY260116P00065000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 7.65 | 7.40 | 7.85 | -0.05 | -0.65% | 1 | 959 | 21.45% |
© 2024 Yahoo. Todos os direitos reservados.