Mercado fechará em 5 h 23 min
BOVESPA
125.155,71 +959,53 (+0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.959,27 +219,84 (+0,39%) PETROLEO CRU
83,15 +0,42 (+0,51%) OURO
2.403,00 +5,00 (+0,21%) Bitcoin USD
64.289,66 +526,63 (+0,83%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:37AM EDT. Mercado aberto.
Preço de exercício:50.00
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240419C00050000 | 2024-04-19 10:08AM EDT | 2024-04-19 | 17.30 | 17.35 | 17.45 | +1.05 | +6.46% | 26 | 410 | 206.25% |
| OXY240426C00050000 | 2024-04-02 10:14AM EDT | 2024-04-26 | 17.22 | 17.30 | 17.55 | 0.00 | - | 2 | 2 | 88.28% |
| OXY240503C00050000 | 2024-04-02 10:14AM EDT | 2024-05-03 | 17.37 | 17.30 | 17.60 | 0.00 | - | - | 2 | 70.31% |
| OXY240517C00050000 | 2024-04-19 9:44AM EDT | 2024-05-17 | 17.20 | 17.45 | 17.85 | +0.39 | +2.32% | 11 | 215 | 66.41% |
| OXY240621C00050000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 17.70 | 17.75 | 18.00 | +1.10 | +6.63% | 21 | 21,485 | 51.66% |
| OXY240719C00050000 | 2024-04-17 3:58PM EDT | 2024-07-19 | 16.55 | 17.75 | 18.20 | 0.00 | - | 1 | 121 | 49.51% |
| OXY240816C00050000 | 2024-04-16 10:33AM EDT | 2024-08-16 | 16.85 | 18.20 | 18.80 | 0.00 | - | 10 | 243 | 51.69% |
| OXY240920C00050000 | 2024-04-18 10:10AM EDT | 2024-09-20 | 17.55 | 18.35 | 18.70 | 0.00 | - | 3 | 345 | 44.35% |
| OXY241220C00050000 | 2024-02-26 3:05PM EDT | 2024-12-20 | 13.35 | 16.30 | 16.50 | 0.00 | - | 8 | 13 | 0.00% |
| OXY250117C00050000 | 2024-04-18 12:28PM EDT | 2025-01-17 | 18.65 | 19.45 | 19.70 | 0.00 | - | 15 | 1,584 | 41.13% |
| OXY250321C00050000 | 2024-04-11 2:08PM EDT | 2025-03-21 | 21.85 | 20.25 | 20.45 | 0.00 | - | - | 6 | 41.76% |
| OXY250620C00050000 | 2024-04-16 3:47PM EDT | 2025-06-20 | 20.65 | 20.15 | 21.75 | 0.00 | - | 6 | 573 | 43.76% |
| OXY260116C00050000 | 2024-04-16 3:37PM EDT | 2026-01-16 | 22.25 | 22.20 | 23.40 | 0.00 | - | 59 | 864 | 42.43% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240419P00050000 | 2024-04-19 9:41AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 2,547 | 206.25% |
| OXY240517P00050000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 500 | 4,185 | 46.48% |
| OXY240621P00050000 | 2024-04-19 10:00AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1 | 37,859 | 36.13% |
| OXY240719P00050000 | 2024-04-15 9:31AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 1,469 | 31.74% |
| OXY240816P00050000 | 2024-04-17 2:55PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 2,207 | 31.35% |
| OXY240920P00050000 | 2024-04-18 9:40AM EDT | 2024-09-20 | 0.34 | 0.29 | 0.32 | 0.00 | - | 2 | 1,179 | 30.18% |
| OXY241115P00050000 | 2024-04-17 3:13PM EDT | 2024-11-15 | 0.59 | 0.54 | 0.56 | 0.00 | - | 1 | 137 | 29.61% |
| OXY241220P00050000 | 2024-04-18 1:17PM EDT | 2024-12-20 | 0.81 | 0.71 | 0.75 | 0.00 | - | 3 | 323 | 29.69% |
| OXY250117P00050000 | 2024-04-16 2:44PM EDT | 2025-01-17 | 0.87 | 0.84 | 0.87 | 0.00 | - | 635 | 12,852 | 29.37% |
| OXY250321P00050000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 1.28 | 1.16 | 1.19 | 0.00 | - | 17 | 80 | 29.20% |
| OXY250620P00050000 | 2024-04-18 2:49PM EDT | 2025-06-20 | 1.79 | 1.50 | 1.66 | 0.00 | - | 3 | 5,729 | 29.04% |
| OXY260116P00050000 | 2024-04-17 12:45PM EDT | 2026-01-16 | 2.70 | 2.33 | 2.51 | 0.00 | - | 2 | 435 | 27.93% |
© 2024 Yahoo. Todos os direitos reservados.