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
60.790,64 -2.104,11 (-3,35%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517C00070000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 275 | 13,516 | 35.16% |
| OXY240524C00070000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 22 | 811 | 27.15% |
| OXY240531C00070000 | 2024-05-10 2:45PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 18 | 223 | 23.63% |
| OXY240607C00070000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 31 | 119 | 22.95% |
| OXY240614C00070000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.17 | -0.10 | -40.00% | 31 | 78 | 22.27% |
| OXY240621C00070000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.22 | -0.11 | -35.48% | 6,424 | 11,876 | 21.73% |
| OXY240719C00070000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 0.47 | 0.46 | 0.49 | -0.18 | -27.69% | 121 | 7,524 | 21.34% |
| OXY240816C00070000 | 2024-05-10 2:54PM EDT | 2024-08-16 | 0.98 | 0.96 | 1.00 | -0.24 | -19.67% | 64 | 8,547 | 23.58% |
| OXY240920C00070000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 1.35 | 1.36 | 1.40 | -0.30 | -18.18% | 232 | 5,777 | 23.51% |
| OXY241115C00070000 | 2024-05-10 3:46PM EDT | 2024-11-15 | 2.40 | 2.36 | 2.45 | -0.35 | -12.73% | 52 | 556 | 26.26% |
| OXY241220C00070000 | 2024-05-10 11:58AM EDT | 2024-12-20 | 2.90 | 2.67 | 2.76 | -0.01 | -0.34% | 12 | 1,741 | 25.81% |
| OXY250117C00070000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.15 | -0.35 | -10.14% | 176 | 5,126 | 26.29% |
| OXY250321C00070000 | 2024-05-10 3:19PM EDT | 2025-03-21 | 4.09 | 4.00 | 4.15 | -0.37 | -8.30% | 16 | 142 | 27.94% |
| OXY250620C00070000 | 2024-05-10 1:30PM EDT | 2025-06-20 | 5.40 | 5.20 | 5.35 | -0.25 | -4.42% | 3 | 2,206 | 29.19% |
| OXY260116C00070000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 8.00 | 7.35 | 7.75 | 0.00 | - | 23 | 1,904 | 31.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517P00070000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 6.30 | 6.15 | 6.55 | 0.00 | - | 2,294 | 565 | 45.90% |
| OXY240524P00070000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 4.95 | 6.20 | 6.55 | 0.00 | - | 4 | 13 | 32.52% |
| OXY240531P00070000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 5.46 | 6.25 | 8.45 | 0.00 | - | 1 | 0 | 71.00% |
| OXY240614P00070000 | 2024-05-09 9:56AM EDT | 2024-06-14 | 5.71 | 5.20 | 8.45 | 0.00 | - | 1,246 | 2,863 | 54.98% |
| OXY240621P00070000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.60 | +0.10 | +1.56% | 6 | 1,511 | 20.36% |
| OXY240719P00070000 | 2024-05-08 1:37PM EDT | 2024-07-19 | 6.30 | 5.55 | 6.95 | 0.00 | - | 1 | 195 | 21.80% |
| OXY240816P00070000 | 2024-05-09 9:33AM EDT | 2024-08-16 | 6.60 | 6.50 | 6.95 | 0.00 | - | 20 | 1,743 | 18.43% |
| OXY240920P00070000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 7.10 | 7.00 | 7.35 | 0.00 | - | 19 | 655 | 19.58% |
| OXY241115P00070000 | 2024-05-06 12:45PM EDT | 2024-11-15 | 7.05 | 7.50 | 7.65 | 0.00 | - | 10 | 240 | 18.54% |
| OXY241220P00070000 | 2024-05-10 9:44AM EDT | 2024-12-20 | 7.25 | 7.65 | 7.85 | +1.30 | +21.85% | 54 | 2,075 | 18.26% |
| OXY250117P00070000 | 2024-05-08 3:08PM EDT | 2025-01-17 | 8.10 | 7.85 | 8.00 | 0.00 | - | 12 | 1,926 | 18.06% |
| OXY250321P00070000 | 2024-05-09 9:48AM EDT | 2025-03-21 | 8.35 | 8.35 | 8.55 | 0.00 | - | 126 | 153 | 18.82% |
| OXY250620P00070000 | 2024-05-09 1:54PM EDT | 2025-06-20 | 8.80 | 9.00 | 11.45 | 0.00 | - | 2 | 381 | 27.97% |
| OXY260116P00070000 | 2024-05-09 3:45PM EDT | 2026-01-16 | 10.35 | 10.10 | 10.50 | +0.40 | +4.02% | 6 | 332 | 19.76% |
© 2024 Yahoo. Todos os direitos reservados.