Mercado fechará em 2 h 38 min
BOVESPA
126.489,35 +1.843,77 (+1,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.525,12 +439,28 (+0,77%) PETROLEO CRU
83,92 +0,35 (+0,42%) OURO
2.348,60 +6,10 (+0,26%) Bitcoin USD
63.766,52 -738,21 (-1,14%)
Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:22PM EDT. Mercado aberto.
Preço de exercício:75.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426C00075000 | 2024-04-25 9:33AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,800 | 75.00% |
| OXY240503C00075000 | 2024-04-25 1:53PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 617 | 32.03% |
| OXY240510C00075000 | 2024-04-26 12:26PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 108 | 1,415 | 31.06% |
| OXY240517C00075000 | 2024-04-26 12:39PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 169 | 6,699 | 28.03% |
| OXY240524C00075000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.28 | 0.21 | 0.24 | 0.00 | - | 20 | 135 | 27.34% |
| OXY240531C00075000 | 2024-04-24 2:39PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.31 | 0.00 | - | 1 | 23 | 26.32% |
| OXY240621C00075000 | 2024-04-26 12:27PM EDT | 2024-06-21 | 0.57 | 0.58 | 0.60 | -0.06 | -9.52% | 3 | 7,833 | 25.71% |
| OXY240719C00075000 | 2024-04-26 10:18AM EDT | 2024-07-19 | 0.83 | 0.91 | 0.94 | -0.16 | -16.16% | 42 | 7,746 | 24.83% |
| OXY240816C00075000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 1.33 | 1.49 | 1.52 | -0.19 | -12.50% | 2 | 1,558 | 26.47% |
| OXY240920C00075000 | 2024-04-26 12:12PM EDT | 2024-09-20 | 1.92 | 1.93 | 1.97 | -0.13 | -6.34% | 54 | 3,480 | 26.20% |
| OXY241115C00075000 | 2024-04-26 12:56PM EDT | 2024-11-15 | 3.06 | 3.05 | 3.15 | +0.15 | +5.15% | 21 | 259 | 28.76% |
| OXY241220C00075000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 3.43 | 3.45 | 3.55 | -0.02 | -0.58% | 3 | 853 | 28.51% |
| OXY250117C00075000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 3.85 | 3.85 | 3.95 | -0.05 | -1.28% | 5 | 7,595 | 28.78% |
| OXY250321C00075000 | 2024-04-24 3:11PM EDT | 2025-03-21 | 4.80 | 4.80 | 4.95 | 0.00 | - | 10 | 160 | 29.91% |
| OXY250620C00075000 | 2024-04-25 2:47PM EDT | 2025-06-20 | 6.08 | 6.00 | 6.10 | 0.00 | - | 135 | 2,690 | 30.51% |
| OXY260116C00075000 | 2024-04-26 10:54AM EDT | 2026-01-16 | 8.16 | 8.35 | 9.10 | -0.04 | -0.49% | 1 | 4,202 | 33.39% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OXY240426P00075000 | 2024-04-17 3:34PM EDT | 2024-04-26 | 8.95 | 7.20 | 7.35 | 0.00 | - | 77 | 0 | 87.50% |
| OXY240503P00075000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 7.55 | 7.20 | 7.35 | +1.45 | +23.77% | 1 | 0 | 41.60% |
| OXY240510P00075000 | 2024-04-16 2:24PM EDT | 2024-05-10 | 8.36 | 7.15 | 7.70 | 0.00 | - | - | 0 | 45.26% |
| OXY240517P00075000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 7.37 | 7.25 | 7.45 | -0.78 | -9.57% | 2 | 1,558 | 29.64% |
| OXY240524P00075000 | 2024-04-18 10:01AM EDT | 2024-05-24 | 9.00 | 7.25 | 7.40 | 0.00 | - | - | 2 | 24.02% |
| OXY240621P00075000 | 2024-04-19 12:02PM EDT | 2024-06-21 | 8.35 | 7.50 | 7.60 | 0.00 | - | 1 | 4 | 21.51% |
| OXY240719P00075000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 8.21 | 7.70 | 7.80 | 0.00 | - | 20 | 36 | 20.34% |
| OXY240816P00075000 | 2023-12-20 1:17PM EDT | 2024-08-16 | 14.40 | 16.35 | 20.80 | 0.00 | - | - | 0 | 93.68% |
| OXY240920P00075000 | 2024-04-11 9:42AM EDT | 2024-09-20 | 7.65 | 8.25 | 8.35 | 0.00 | - | 1 | 18 | 20.01% |
| OXY241115P00075000 | 2024-04-19 10:51AM EDT | 2024-11-15 | 9.50 | 8.80 | 8.95 | 0.00 | - | 53 | 77 | 20.73% |
| OXY241220P00075000 | 2024-04-04 11:54AM EDT | 2024-12-20 | 9.18 | 9.00 | 9.20 | 0.00 | - | 1 | 291 | 20.48% |
| OXY250117P00075000 | 2024-04-24 11:24AM EDT | 2025-01-17 | 9.60 | 9.20 | 9.35 | 0.00 | - | 4 | 829 | 20.13% |
| OXY250321P00075000 | 2024-04-24 3:11PM EDT | 2025-03-21 | 10.11 | 9.70 | 9.90 | 0.00 | - | 10 | 214 | 20.49% |
| OXY250620P00075000 | 2024-04-24 12:51PM EDT | 2025-06-20 | 10.70 | 10.25 | 10.55 | 0.00 | - | 1 | 192 | 20.56% |
| OXY260116P00075000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 12.75 | 11.45 | 12.60 | 0.00 | - | 24 | 744 | 22.78% |
© 2024 Yahoo. Todos os direitos reservados.