Mercado fechado
BOVESPA
128.221,67 -1.259,22 (-0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.910,43 +829,43 (+1,45%) PETROLEO CRU
79,60 +0,61 (+0,77%) OURO
2.350,90 +28,60 (+1,23%) Bitcoin USD
62.570,89 +491,81 (+0,79%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240510C00080000 | 2024-05-02 11:39AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 222 | 115.63% |
| OXY240517C00080000 | 2024-05-09 10:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 3,103 | 57.03% |
| OXY240524C00080000 | 2024-05-09 11:26AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 53 | 46.48% |
| OXY240531C00080000 | 2024-05-06 10:58AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 9 | 49.61% |
| OXY240621C00080000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | 0.00 | - | 120 | 6,218 | 30.27% |
| OXY240719C00080000 | 2024-05-09 11:13AM EDT | 2024-07-19 | 0.11 | 0.08 | 0.11 | -0.06 | -35.29% | 2 | 4,055 | 26.86% |
| OXY240816C00080000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.20 | -0.04 | -19.05% | 485 | 3,313 | 25.49% |
| OXY240920C00080000 | 2024-05-09 10:18AM EDT | 2024-09-20 | 0.33 | 0.30 | 0.32 | +0.03 | +10.00% | 2 | 4,367 | 24.27% |
| OXY241115C00080000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 0.68 | 0.68 | 0.73 | 0.00 | - | 1 | 691 | 25.22% |
| OXY241220C00080000 | 2024-05-09 1:38PM EDT | 2024-12-20 | 0.94 | 0.91 | 0.95 | +0.03 | +3.30% | 5 | 1,755 | 25.10% |
| OXY250117C00080000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 1.13 | 1.11 | 1.17 | -0.03 | -2.50% | 50 | 7,898 | 25.32% |
| OXY250321C00080000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 1.81 | 1.78 | 1.86 | 0.00 | - | 10 | 107 | 26.77% |
| OXY250620C00080000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 2.69 | 2.61 | 2.74 | -0.20 | -6.92% | 20 | 4,907 | 27.67% |
| OXY260116C00080000 | 2024-05-08 9:53AM EDT | 2026-01-16 | 4.70 | 4.55 | 4.75 | -0.10 | -2.08% | 1 | 956 | 29.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240517P00080000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 15.60 | 15.45 | 15.85 | 0.00 | - | 3 | 3 | 74.61% |
| OXY240621P00080000 | 2024-03-13 3:33PM EDT | 2024-06-21 | 17.78 | 11.00 | 12.00 | 0.00 | - | 480 | 0 | 0.00% |
| OXY240719P00080000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 13.13 | 15.45 | 15.90 | 0.00 | - | 7 | 0 | 28.42% |
| OXY240816P00080000 | 2024-04-19 12:19PM EDT | 2024-08-16 | 13.40 | 15.65 | 15.85 | 0.00 | - | 3 | 0 | 22.46% |
| OXY240920P00080000 | 2024-04-02 10:38AM EDT | 2024-09-20 | 13.20 | 15.25 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| OXY241220P00080000 | 2024-04-26 12:46PM EDT | 2024-12-20 | 12.97 | 15.60 | 15.90 | 0.00 | - | 10 | 14 | 16.11% |
| OXY250117P00080000 | 2024-05-02 1:10PM EDT | 2025-01-17 | 15.45 | 15.60 | 15.95 | 0.00 | - | 1 | 6 | 16.07% |
| OXY250620P00080000 | 2023-12-12 3:30PM EDT | 2025-06-20 | 25.00 | 20.85 | 23.80 | 0.00 | - | 6 | 15 | 48.72% |
| OXY260116P00080000 | 2024-04-01 3:45PM EDT | 2026-01-16 | 15.36 | 15.90 | 19.20 | 0.00 | - | 2 | 44 | 25.01% |
© 2024 Yahoo. Todos os direitos reservados.