Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.919,89 -314,05 (-0,71%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231215C00050000 | 2023-12-07 3:20PM EST | 2023-12-15 | 6.40 | 6.05 | 7.10 | 0.00 | - | 17 | 105 | 60.74% |
| OXY231222C00050000 | 2023-12-07 1:54PM EST | 2023-12-22 | 6.40 | 6.05 | 7.10 | 0.00 | - | 5 | 5 | 68.16% |
| OXY240119C00050000 | 2023-12-08 1:51PM EST | 2024-01-19 | 7.20 | 6.55 | 7.25 | +0.29 | +4.20% | 19 | 4,727 | 41.58% |
| OXY240216C00050000 | 2023-12-08 1:38PM EST | 2024-02-16 | 7.64 | 7.20 | 7.55 | +0.26 | +3.52% | 38 | 544 | 36.60% |
| OXY240315C00050000 | 2023-12-07 12:19PM EST | 2024-03-15 | 8.12 | 7.90 | 8.05 | +0.42 | +5.45% | 20 | 96 | 36.74% |
| OXY240419C00050000 | 2023-12-08 2:44PM EST | 2024-04-19 | 8.45 | 8.35 | 8.50 | -0.17 | -1.97% | 47 | 139 | 35.74% |
| OXY240517C00050000 | 2023-12-08 3:40PM EST | 2024-05-17 | 8.94 | 8.65 | 9.00 | +0.03 | +0.34% | 53 | 104 | 36.60% |
| OXY240621C00050000 | 2023-12-08 11:46AM EST | 2024-06-21 | 9.35 | 9.10 | 9.40 | +0.11 | +1.19% | 2 | 21,238 | 36.07% |
| OXY240920C00050000 | 2023-12-07 9:35AM EST | 2024-09-20 | 10.65 | 9.75 | 10.50 | -0.05 | -0.47% | 5 | 142 | 36.24% |
| OXY250117C00050000 | 2023-12-08 2:29PM EST | 2025-01-17 | 11.80 | 11.40 | 11.85 | +0.30 | +2.61% | 22 | 1,530 | 36.98% |
| OXY250620C00050000 | 2023-12-08 3:58PM EST | 2025-06-20 | 13.10 | 12.90 | 13.30 | +0.10 | +0.77% | 25 | 572 | 37.36% |
| OXY260116C00050000 | 2023-12-08 10:40AM EST | 2026-01-16 | 15.00 | 14.60 | 15.15 | +0.75 | +5.26% | 1 | 1,875 | 38.24% |
Opções de vendapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231215P00050000 | 2023-12-06 3:33PM EST | 2023-12-15 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 1,171 | 50.39% |
| OXY231222P00050000 | 2023-12-08 3:09PM EST | 2023-12-22 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 101 | 323 | 37.89% |
| OXY231229P00050000 | 2023-12-08 12:51PM EST | 2023-12-29 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 2 | 36 | 29.69% |
| OXY240105P00050000 | 2023-12-07 3:55PM EST | 2024-01-05 | 0.11 | 0.07 | 0.10 | 0.00 | - | 90 | 190 | 28.32% |
| OXY240112P00050000 | 2023-12-07 3:54PM EST | 2024-01-12 | 0.17 | 0.13 | 0.16 | 0.00 | - | 42 | 33 | 28.13% |
| OXY240119P00050000 | 2023-12-08 1:53PM EST | 2024-01-19 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 21 | 10,925 | 27.39% |
| OXY240126P00050000 | 2023-12-07 2:33PM EST | 2024-01-26 | 0.32 | 0.02 | 0.67 | 0.00 | - | - | - | 36.28% |
| OXY240216P00050000 | 2023-12-08 3:59PM EST | 2024-02-16 | 0.48 | 0.45 | 0.48 | -0.05 | -9.43% | 35 | 5,334 | 26.93% |
| OXY240315P00050000 | 2023-12-08 2:04PM EST | 2024-03-15 | 0.88 | 0.85 | 0.90 | -0.06 | -6.38% | 58 | 3,710 | 28.61% |
| OXY240419P00050000 | 2023-12-08 1:28PM EST | 2024-04-19 | 1.15 | 1.14 | 1.22 | -0.08 | -6.50% | 4 | 1,010 | 27.93% |
| OXY240517P00050000 | 2023-12-08 3:41PM EST | 2024-05-17 | 1.45 | 1.35 | 1.47 | -0.09 | -5.84% | 76 | 1,881 | 27.64% |
| OXY240621P00050000 | 2023-12-08 3:22PM EST | 2024-06-21 | 1.76 | 1.70 | 1.84 | -0.08 | -4.35% | 21 | 29,282 | 27.97% |
| OXY240920P00050000 | 2023-12-06 11:08AM EST | 2024-09-20 | 2.50 | 2.36 | 2.55 | 0.00 | - | 6 | 72 | 27.52% |
| OXY250117P00050000 | 2023-12-08 2:25PM EST | 2025-01-17 | 3.35 | 3.25 | 3.40 | -0.05 | -1.47% | 27 | 4,858 | 27.39% |
| OXY250620P00050000 | 2023-12-08 3:50PM EST | 2025-06-20 | 4.25 | 4.20 | 4.45 | -0.22 | -4.92% | 114 | 1,070 | 27.69% |
| OXY260116P00050000 | 2023-12-08 2:25PM EST | 2026-01-16 | 5.30 | 5.20 | 5.40 | -0.20 | -3.64% | 2 | 119 | 26.93% |
© 2023 Yahoo. Todos os direitos reservados.