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
43.871,74 -283,39 (-0,64%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231215C00055000 | 2023-12-08 3:26PM EST | 2023-12-15 | 1.70 | 1.66 | 1.77 | -0.04 | -2.30% | 443 | 1,158 | 29.40% |
| OXY231222C00055000 | 2023-12-08 3:59PM EST | 2023-12-22 | 2.04 | 1.99 | 2.10 | +0.05 | +2.51% | 3 | 99 | 29.25% |
| OXY231229C00055000 | 2023-12-08 12:23PM EST | 2023-12-29 | 2.26 | 2.17 | 2.35 | +0.03 | +1.35% | 5 | 254 | 28.86% |
| OXY240105C00055000 | 2023-12-08 12:07PM EST | 2024-01-05 | 2.50 | 2.29 | 2.61 | -0.11 | -4.21% | 11 | 13 | 29.42% |
| OXY240112C00055000 | 2023-12-08 12:30PM EST | 2024-01-12 | 2.70 | 2.63 | 2.74 | +0.04 | +1.50% | 3 | 24 | 28.22% |
| OXY240119C00055000 | 2023-12-08 3:23PM EST | 2024-01-19 | 2.86 | 2.86 | 2.90 | 0.00 | - | 150 | 3,910 | 27.95% |
| OXY240126C00055000 | 2023-12-07 12:02PM EST | 2024-01-26 | 2.95 | 2.75 | 3.95 | 0.00 | - | - | - | 39.23% |
| OXY240216C00055000 | 2023-12-08 1:38PM EST | 2024-02-16 | 3.70 | 3.50 | 3.70 | +0.07 | +1.93% | 55 | 1,483 | 30.08% |
| OXY240315C00055000 | 2023-12-08 3:59PM EST | 2024-03-15 | 4.37 | 4.30 | 4.40 | +0.02 | +0.46% | 225 | 450 | 31.59% |
| OXY240419C00055000 | 2023-12-08 2:11PM EST | 2024-04-19 | 5.00 | 4.90 | 5.00 | +0.14 | +2.88% | 19 | 238 | 31.64% |
| OXY240517C00055000 | 2023-12-08 3:17PM EST | 2024-05-17 | 5.50 | 5.45 | 5.60 | 0.00 | - | 5 | 379 | 32.86% |
| OXY240621C00055000 | 2023-12-08 3:32PM EST | 2024-06-21 | 6.00 | 5.90 | 6.10 | 0.00 | - | 50 | 469 | 32.89% |
| OXY240920C00055000 | 2023-12-07 12:14PM EST | 2024-09-20 | 6.95 | 6.85 | 8.35 | 0.00 | - | - | - | 38.76% |
| OXY250117C00055000 | 2023-12-08 11:55AM EST | 2025-01-17 | 8.77 | 8.65 | 8.80 | +0.22 | +2.57% | 85 | 1,146 | 34.52% |
| OXY250620C00055000 | 2023-12-07 3:39PM EST | 2025-06-20 | 11.40 | 10.15 | 10.50 | 0.00 | - | 2 | 173 | 35.70% |
| OXY260116C00055000 | 2023-12-08 12:45PM EST | 2026-01-16 | 12.01 | 11.80 | 12.15 | +0.11 | +0.92% | 27 | 34 | 35.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231215P00055000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.21 | 0.21 | 0.22 | -0.14 | -40.00% | 427 | 7,081 | 25.68% |
| OXY231222P00055000 | 2023-12-08 3:43PM EST | 2023-12-22 | 0.44 | 0.43 | 0.46 | -0.19 | -30.16% | 200 | 441 | 24.61% |
| OXY231229P00055000 | 2023-12-08 3:35PM EST | 2023-12-29 | 0.60 | 0.57 | 0.62 | -0.11 | -15.49% | 48 | 1,681 | 23.39% |
| OXY240105P00055000 | 2023-12-08 3:59PM EST | 2024-01-05 | 0.76 | 0.74 | 0.78 | -0.09 | -10.59% | 23 | 349 | 23.05% |
| OXY240112P00055000 | 2023-12-08 3:55PM EST | 2024-01-12 | 0.92 | 0.90 | 0.96 | -0.15 | -14.02% | 57 | 5,460 | 23.41% |
| OXY240119P00055000 | 2023-12-08 3:57PM EST | 2024-01-19 | 1.07 | 1.07 | 1.09 | -0.09 | -7.76% | 303 | 13,307 | 23.17% |
| OXY240126P00055000 | 2023-12-07 3:53PM EST | 2024-01-26 | 1.33 | 0.81 | 1.54 | 0.00 | - | - | - | 27.27% |
| OXY240216P00055000 | 2023-12-08 2:06PM EST | 2024-02-16 | 1.60 | 1.57 | 1.62 | -0.10 | -5.88% | 166 | 3,813 | 23.61% |
| OXY240315P00055000 | 2023-12-08 1:27PM EST | 2024-03-15 | 2.24 | 2.21 | 2.27 | -0.09 | -3.86% | 544 | 2,054 | 25.73% |
| OXY240419P00055000 | 2023-12-08 11:26AM EST | 2024-04-19 | 2.66 | 2.60 | 2.66 | -0.08 | -2.92% | 62 | 1,844 | 25.04% |
| OXY240517P00055000 | 2023-12-08 11:16AM EST | 2024-05-17 | 3.05 | 2.90 | 3.05 | -0.10 | -3.17% | 73 | 411 | 25.44% |
| OXY240621P00055000 | 2023-12-07 1:50PM EST | 2024-06-21 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1,049 | 6,126 | 25.86% |
| OXY240920P00055000 | 2023-12-07 11:06AM EST | 2024-09-20 | 4.20 | 4.10 | 4.40 | 0.00 | - | 826 | 1,169 | 25.99% |
| OXY250117P00055000 | 2023-12-08 3:50PM EST | 2025-01-17 | 5.15 | 5.05 | 5.20 | -0.10 | -1.90% | 107 | 11,122 | 25.31% |
| OXY250620P00055000 | 2023-12-07 12:18PM EST | 2025-06-20 | 6.18 | 6.05 | 6.35 | -0.22 | -3.44% | 4 | 1,307 | 25.79% |
| OXY260116P00055000 | 2023-12-08 3:30PM EST | 2026-01-16 | 7.24 | 7.15 | 8.90 | -0.16 | -2.16% | 2 | 227 | 30.05% |
© 2023 Yahoo. Todos os direitos reservados.