Mercado fechará em 2 h 41 min
BOVESPA
125.931,97 -971,28 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.216,58 +95,67 (+0,18%) PETROLEO CRU
69,38 -2,94 (-4,07%) OURO
2.046,20 +9,90 (+0,49%) Bitcoin USD
44.079,04 +1.067,12 (+2,48%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:19PM EST. Mercado aberto.
Preço de exercício:60.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231208C00060000 | 2023-12-06 11:44AM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,214 | 5,619 | 34.77% |
| OXY231215C00060000 | 2023-12-06 12:01PM EST | 2023-12-15 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 464 | 6,289 | 26.47% |
| OXY231222C00060000 | 2023-12-06 11:45AM EST | 2023-12-22 | 0.19 | 0.19 | 0.22 | -0.12 | -38.71% | 59 | 773 | 25.29% |
| OXY231229C00060000 | 2023-12-06 11:27AM EST | 2023-12-29 | 0.32 | 0.30 | 0.31 | -0.11 | -25.58% | 120 | 651 | 23.88% |
| OXY240105C00060000 | 2023-12-06 11:22AM EST | 2024-01-05 | 0.43 | 0.42 | 0.46 | -0.14 | -24.56% | 158 | 536 | 24.37% |
| OXY240112C00060000 | 2023-12-06 10:26AM EST | 2024-01-12 | 0.58 | 0.56 | 0.61 | -0.21 | -26.58% | 17 | 50 | 24.76% |
| OXY240119C00060000 | 2023-12-06 11:53AM EST | 2024-01-19 | 0.72 | 0.71 | 0.73 | -0.16 | -18.18% | 757 | 8,452 | 24.66% |
| OXY240216C00060000 | 2023-12-06 11:43AM EST | 2024-02-16 | 1.27 | 1.31 | 1.37 | -0.23 | -15.33% | 396 | 1,792 | 26.70% |
| OXY240315C00060000 | 2023-12-06 11:56AM EST | 2024-03-15 | 1.98 | 1.97 | 1.99 | -0.26 | -11.61% | 519 | 1,649 | 28.32% |
| OXY240419C00060000 | 2023-12-06 11:38AM EST | 2024-04-19 | 2.45 | 2.49 | 2.52 | -0.43 | -14.93% | 47 | 622 | 28.42% |
| OXY240517C00060000 | 2023-12-06 12:03PM EST | 2024-05-17 | 3.13 | 3.10 | 3.15 | -0.27 | -7.94% | 8 | 1,153 | 30.16% |
| OXY240621C00060000 | 2023-12-06 11:36AM EST | 2024-06-21 | 3.55 | 3.60 | 3.70 | -0.35 | -8.97% | 10 | 1,710 | 30.73% |
| OXY240920C00060000 | 2023-12-06 11:14AM EST | 2024-09-20 | 4.80 | 4.80 | 4.90 | -0.47 | -8.92% | 1 | 62 | 31.46% |
| OXY250117C00060000 | 2023-12-06 11:21AM EST | 2025-01-17 | 6.30 | 6.25 | 6.35 | -0.40 | -5.97% | 37 | 1,636 | 32.57% |
| OXY250620C00060000 | 2023-12-05 1:34PM EST | 2025-06-20 | 8.10 | 7.75 | 8.65 | -0.40 | -4.71% | 11 | 918 | 35.99% |
| OXY260116C00060000 | 2023-12-05 9:43AM EST | 2026-01-16 | 9.60 | 9.50 | 9.85 | -0.80 | -7.69% | 3 | 151 | 34.39% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231208P00060000 | 2023-12-06 11:56AM EST | 2023-12-08 | 3.45 | 3.45 | 3.55 | +0.59 | +20.63% | 102 | 3,743 | 42.97% |
| OXY231215P00060000 | 2023-12-06 11:55AM EST | 2023-12-15 | 3.55 | 3.45 | 3.55 | +0.55 | +18.33% | 250 | 11,781 | 23.44% |
| OXY231222P00060000 | 2023-12-06 12:00PM EST | 2023-12-22 | 3.54 | 3.55 | 3.60 | +0.56 | +18.79% | 56 | 226 | 20.80% |
| OXY231229P00060000 | 2023-12-06 11:56AM EST | 2023-12-29 | 3.60 | 3.55 | 3.70 | +0.60 | +20.00% | 82 | 333 | 21.00% |
| OXY240105P00060000 | 2023-12-06 10:24AM EST | 2024-01-05 | 3.42 | 3.70 | 3.80 | +0.32 | +10.32% | 26 | 102 | 21.05% |
| OXY240112P00060000 | 2023-12-05 3:58PM EST | 2024-01-12 | 3.30 | 3.75 | 3.90 | 0.00 | - | 1 | 20 | 21.05% |
| OXY240119P00060000 | 2023-12-06 11:47AM EST | 2024-01-19 | 3.90 | 3.85 | 4.00 | +0.55 | +16.42% | 464 | 20,600 | 21.09% |
| OXY240216P00060000 | 2023-12-06 11:23AM EST | 2024-02-16 | 4.24 | 4.20 | 4.30 | +0.54 | +14.59% | 70 | 3,027 | 20.34% |
| OXY240315P00060000 | 2023-12-06 10:53AM EST | 2024-03-15 | 4.64 | 4.70 | 4.80 | +0.24 | +5.45% | 25 | 4,474 | 22.14% |
| OXY240419P00060000 | 2023-12-06 10:43AM EST | 2024-04-19 | 4.90 | 5.05 | 5.20 | +0.15 | +3.16% | 1 | 3,939 | 22.25% |
| OXY240517P00060000 | 2023-12-06 10:54AM EST | 2024-05-17 | 5.35 | 5.45 | 5.55 | +0.20 | +3.88% | 22 | 6,897 | 22.73% |
| OXY240621P00060000 | 2023-12-06 11:43AM EST | 2024-06-21 | 5.91 | 5.75 | 5.90 | +0.51 | +9.44% | 42 | 10,465 | 22.83% |
| OXY240920P00060000 | 2023-12-05 12:15PM EST | 2024-09-20 | 6.25 | 6.55 | 6.70 | 0.00 | - | 144 | 195 | 23.00% |
| OXY250117P00060000 | 2023-12-06 11:05AM EST | 2025-01-17 | 7.60 | 7.55 | 7.65 | +0.35 | +4.83% | 1 | 15,893 | 23.40% |
| OXY250620P00060000 | 2023-11-28 10:13AM EST | 2025-06-20 | 7.35 | 8.30 | 8.90 | 0.00 | - | 3 | 1,605 | 24.43% |
| OXY260116P00060000 | 2023-12-06 11:43AM EST | 2026-01-16 | 9.70 | 9.35 | 9.90 | +0.60 | +6.59% | 2 | 337 | 23.91% |
© 2023 Yahoo. Todos os direitos reservados.