Mercado fechará em 1 h
BOVESPA
126.035,27 -867,98 (-0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.317,19 +196,28 (+0,36%) PETROLEO CRU
69,69 -2,63 (-3,64%) OURO
2.048,50 +12,20 (+0,60%) Bitcoin USD
43.928,22 +211,32 (+0,48%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:00PM EST. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231208C00065000 | 2023-12-05 10:15AM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 1,488 | 65.63% |
| OXY231215C00065000 | 2023-12-06 1:33PM EST | 2023-12-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 123 | 12,922 | 39.84% |
| OXY231222C00065000 | 2023-12-06 12:40PM EST | 2023-12-22 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 434 | 33.20% |
| OXY231229C00065000 | 2023-12-06 1:02PM EST | 2023-12-29 | 0.06 | 0.05 | 0.07 | 0.00 | - | 115 | 350 | 29.69% |
| OXY240105C00065000 | 2023-12-05 3:52PM EST | 2024-01-05 | 0.10 | 0.08 | 0.10 | 0.00 | - | 28 | 69 | 27.93% |
| OXY240112C00065000 | 2023-12-06 12:40PM EST | 2024-01-12 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 1 | 11 | 27.44% |
| OXY240119C00065000 | 2023-12-06 1:07PM EST | 2024-01-19 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 323 | 15,384 | 26.32% |
| OXY240216C00065000 | 2023-12-06 1:25PM EST | 2024-02-16 | 0.40 | 0.39 | 0.42 | -0.05 | -11.11% | 279 | 2,347 | 25.83% |
| OXY240315C00065000 | 2023-12-06 1:24PM EST | 2024-03-15 | 0.76 | 0.74 | 0.76 | -0.10 | -11.63% | 275 | 1,403 | 26.64% |
| OXY240419C00065000 | 2023-12-06 12:46PM EST | 2024-04-19 | 1.11 | 1.11 | 1.16 | -0.21 | -15.91% | 85 | 1,266 | 26.97% |
| OXY240517C00065000 | 2023-12-05 12:53PM EST | 2024-05-17 | 1.52 | 1.58 | 1.61 | -0.27 | -15.08% | 4 | 611 | 28.27% |
| OXY240621C00065000 | 2023-12-06 12:56PM EST | 2024-06-21 | 1.93 | 1.96 | 2.01 | -0.26 | -11.87% | 52 | 5,202 | 28.49% |
| OXY240920C00065000 | 2023-12-06 11:57AM EST | 2024-09-20 | 3.08 | 3.00 | 3.10 | -0.26 | -7.78% | 26 | 495 | 29.58% |
| OXY250117C00065000 | 2023-12-05 3:36PM EST | 2025-01-17 | 4.43 | 4.40 | 4.50 | -0.32 | -6.74% | 12 | 1,974 | 31.03% |
| OXY250620C00065000 | 2023-12-06 1:09PM EST | 2025-06-20 | 6.10 | 5.05 | 6.55 | -1.15 | -15.86% | 4 | 221 | 33.84% |
| OXY260116C00065000 | 2023-12-05 10:36AM EST | 2026-01-16 | 7.50 | 6.70 | 7.80 | -0.70 | -8.54% | 94 | 110 | 32.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY231208P00065000 | 2023-12-06 9:42AM EST | 2023-12-08 | 8.35 | 8.40 | 8.55 | +0.75 | +9.87% | 1 | 263 | 113.09% |
| OXY231215P00065000 | 2023-12-05 11:43AM EST | 2023-12-15 | 8.42 | 8.45 | 8.55 | +0.92 | +12.27% | 1 | 1,285 | 63.48% |
| OXY231222P00065000 | 2023-11-20 11:31AM EST | 2023-12-22 | 8.20 | 8.40 | 8.55 | +4.25 | +107.59% | 1 | 14 | 50.78% |
| OXY231229P00065000 | 2023-11-27 11:03AM EST | 2023-12-29 | 5.59 | 8.45 | 8.55 | 0.00 | - | 1 | 1 | 42.73% |
| OXY240119P00065000 | 2023-12-06 1:21PM EST | 2024-01-19 | 8.60 | 8.45 | 8.55 | +0.81 | +10.40% | 14 | 11,417 | 31.20% |
| OXY240216P00065000 | 2023-12-06 9:53AM EST | 2024-02-16 | 8.25 | 8.45 | 8.60 | +0.48 | +6.18% | 13 | 4,383 | 25.49% |
| OXY240315P00065000 | 2023-12-06 11:03AM EST | 2024-03-15 | 8.60 | 8.65 | 8.75 | +0.55 | +6.83% | 3 | 740 | 23.88% |
| OXY240419P00065000 | 2023-12-06 10:01AM EST | 2024-04-19 | 8.40 | 8.80 | 8.90 | +0.35 | +4.35% | 22 | 1,948 | 22.32% |
| OXY240517P00065000 | 2023-11-29 12:22PM EST | 2024-05-17 | 6.70 | 9.00 | 9.10 | 0.00 | - | 3 | 364 | 22.27% |
| OXY240621P00065000 | 2023-12-06 11:56AM EST | 2024-06-21 | 9.48 | 9.25 | 9.35 | +0.68 | +7.73% | 8 | 2,586 | 22.24% |
| OXY240920P00065000 | 2023-12-06 10:34AM EST | 2024-09-20 | 9.60 | 9.75 | 9.90 | +1.45 | +17.79% | 43 | 46 | 21.83% |
| OXY250117P00065000 | 2023-12-04 3:24PM EST | 2025-01-17 | 9.91 | 10.60 | 10.75 | 0.00 | - | 3 | 1,982 | 22.44% |
| OXY250620P00065000 | 2023-11-29 9:57AM EST | 2025-06-20 | 9.70 | 11.25 | 11.95 | 0.00 | - | 6 | 261 | 23.71% |
| OXY260116P00065000 | 2023-11-27 1:09PM EST | 2026-01-16 | 11.00 | 11.30 | 13.30 | 0.00 | - | 2 | 139 | 24.48% |
© 2023 Yahoo. Todos os direitos reservados.