Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:36AM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419C00070000 | 2024-03-04 11:31AM EDT | 70.00 | 44.37 | 54.85 | 57.25 | 0.00 | - | 1 | 4 | 584.57% |
| ORCL240419C00075000 | 2024-03-12 10:07AM EDT | 75.00 | 51.50 | 47.55 | 48.10 | 0.00 | - | 3 | 0 | 393.26% |
| ORCL240419C00080000 | 2024-04-08 3:36PM EDT | 80.00 | 45.00 | 39.50 | 40.60 | 0.00 | - | 192 | 0 | 195.31% |
| ORCL240419C00085000 | 2024-04-01 11:05AM EDT | 85.00 | 40.74 | 35.10 | 35.75 | 0.00 | - | 1 | 0 | 189.65% |
| ORCL240419C00090000 | 2024-04-11 1:17PM EDT | 90.00 | 33.16 | 30.40 | 30.75 | 0.00 | - | 1 | 5 | 141.80% |
| ORCL240419C00095000 | 2024-04-08 3:41PM EDT | 95.00 | 29.95 | 25.35 | 26.05 | 0.00 | - | 720 | 0 | 133.01% |
| ORCL240419C00100000 | 2024-04-11 2:00PM EDT | 100.00 | 23.30 | 20.35 | 20.70 | 0.00 | - | 11 | 31 | 90.23% |
| ORCL240419C00105000 | 2024-04-08 3:41PM EDT | 105.00 | 19.90 | 15.45 | 17.05 | 0.00 | - | 1,993 | 23 | 113.38% |
| ORCL240419C00110000 | 2024-04-12 3:54PM EDT | 110.00 | 11.15 | 10.50 | 11.30 | 0.00 | - | 14 | 112 | 71.39% |
| ORCL240419C00111000 | 2024-04-16 9:54AM EDT | 111.00 | 9.40 | 9.50 | 10.90 | -2.75 | -22.63% | 2 | 46 | 77.34% |
| ORCL240419C00114000 | 2024-04-08 12:11PM EDT | 114.00 | 10.52 | 6.60 | 8.15 | 0.00 | - | 5 | 0 | 64.94% |
| ORCL240419C00115000 | 2024-04-15 3:37PM EDT | 115.00 | 5.00 | 5.55 | 5.85 | 0.00 | - | 24 | 356 | 42.97% |
| ORCL240419C00116000 | 2024-04-10 2:00PM EDT | 116.00 | 6.40 | 4.55 | 4.75 | 0.00 | - | 1 | 1 | 34.13% |
| ORCL240419C00117000 | 2024-04-15 11:21AM EDT | 117.00 | 4.44 | 3.80 | 4.25 | 0.00 | - | 1 | 23 | 42.48% |
| ORCL240419C00118000 | 2024-04-15 3:52PM EDT | 118.00 | 2.65 | 2.92 | 3.10 | 0.00 | - | 14 | 74 | 32.13% |
| ORCL240419C00119000 | 2024-04-16 10:00AM EDT | 119.00 | 2.18 | 2.26 | 2.29 | +0.27 | +14.14% | 10 | 84 | 29.30% |
| ORCL240419C00120000 | 2024-04-16 10:15AM EDT | 120.00 | 1.61 | 1.60 | 1.63 | +0.22 | +15.83% | 133 | 2,878 | 27.98% |
| ORCL240419C00121000 | 2024-04-16 10:20AM EDT | 121.00 | 1.06 | 1.06 | 1.08 | +0.13 | +13.98% | 100 | 798 | 26.71% |
| ORCL240419C00122000 | 2024-04-16 10:20AM EDT | 122.00 | 0.66 | 0.65 | 0.69 | +0.07 | +11.86% | 317 | 1,505 | 26.27% |
| ORCL240419C00123000 | 2024-04-16 10:18AM EDT | 123.00 | 0.36 | 0.36 | 0.41 | +0.01 | +2.86% | 114 | 1,259 | 25.88% |
| ORCL240419C00124000 | 2024-04-16 9:59AM EDT | 124.00 | 0.25 | 0.18 | 0.23 | +0.06 | +31.58% | 70 | 1,101 | 25.64% |
| ORCL240419C00125000 | 2024-04-16 10:19AM EDT | 125.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 46 | 8,994 | 25.39% |
| ORCL240419C00126000 | 2024-04-16 10:16AM EDT | 126.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 23 | 827 | 25.39% |
| ORCL240419C00127000 | 2024-04-16 10:18AM EDT | 127.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 9 | 1,132 | 26.95% |
| ORCL240419C00128000 | 2024-04-16 10:04AM EDT | 128.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 2,545 | 28.91% |
| ORCL240419C00129000 | 2024-04-16 10:00AM EDT | 129.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 1 | 6,126 | 35.74% |
| ORCL240419C00130000 | 2024-04-15 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 8,450 | 30.47% |
| ORCL240419C00131000 | 2024-04-15 2:14PM EDT | 131.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 2,298 | 50.00% |
| ORCL240419C00132000 | 2024-04-15 2:54PM EDT | 132.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 123 | 1,523 | 49.41% |
| ORCL240419C00133000 | 2024-04-12 2:48PM EDT | 133.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 765 | 52.73% |
| ORCL240419C00134000 | 2024-04-15 12:49PM EDT | 134.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 324 | 57.42% |
| ORCL240419C00135000 | 2024-04-15 3:21PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 2,890 | 49.22% |
| ORCL240419C00136000 | 2024-04-11 3:26PM EDT | 136.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 4,061 | 49.22% |
| ORCL240419C00137000 | 2024-04-05 10:56AM EDT | 137.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 766 | 53.13% |
| ORCL240419C00138000 | 2024-04-10 3:52PM EDT | 138.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 404 | 69.92% |
| ORCL240419C00139000 | 2024-04-12 3:03PM EDT | 139.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 10 | 395 | 72.85% |
| ORCL240419C00140000 | 2024-04-11 3:14PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 4,320 | 51.56% |
| ORCL240419C00141000 | 2024-04-02 1:11PM EDT | 141.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 101 | 78.13% |
| ORCL240419C00142000 | 2024-03-28 11:40AM EDT | 142.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 200 | 0 | 81.05% |
| ORCL240419C00143000 | 2024-04-11 9:40AM EDT | 143.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 83.98% |
| ORCL240419C00145000 | 2024-04-12 3:04PM EDT | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 1,278 | 75.78% |
| ORCL240419C00150000 | 2024-04-11 1:07PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,515 | 76.56% |
| ORCL240419C00155000 | 2024-04-04 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 443 | 95.31% |
| ORCL240419C00160000 | 2024-03-26 3:27PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 178 | 100.00% |
| ORCL240419C00165000 | 2024-03-26 10:21AM EDT | 165.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 448 | 117.97% |
| ORCL240419C00170000 | 2024-04-02 9:51AM EDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,582 | 121.88% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419P00065000 | 2024-03-11 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| ORCL240419P00070000 | 2024-03-12 9:30AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ORCL240419P00075000 | 2024-03-13 3:15PM EDT | 75.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 9 | 204.30% |
| ORCL240419P00080000 | 2024-04-04 11:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 131.25% |
| ORCL240419P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 1 | 324 | 112.50% |
| ORCL240419P00090000 | 2024-04-08 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | 1 | 1,028 | 93.75% |
| ORCL240419P00095000 | 2024-04-10 2:38PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 4,656 | 92.97% |
| ORCL240419P00100000 | 2024-04-15 12:32PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 4,166 | 70.31% |
| ORCL240419P00105000 | 2024-04-15 2:58PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,097 | 57.03% |
| ORCL240419P00109000 | 2024-04-15 2:58PM EDT | 109.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 30 | 51.76% |
| ORCL240419P00110000 | 2024-04-15 1:29PM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 7,942 | 42.58% |
| ORCL240419P00111000 | 2024-04-12 2:55PM EDT | 111.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 111 | 68 | 43.75% |
| ORCL240419P00112000 | 2024-04-16 9:58AM EDT | 112.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 4 | 263 | 39.84% |
| ORCL240419P00113000 | 2024-04-15 3:12PM EDT | 113.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 17 | 93 | 38.18% |
| ORCL240419P00114000 | 2024-04-15 3:31PM EDT | 114.00 | 0.13 | 0.03 | 0.11 | 0.00 | - | 146 | 272 | 33.99% |
| ORCL240419P00115000 | 2024-04-16 10:20AM EDT | 115.00 | 0.11 | 0.10 | 0.13 | -0.07 | -31.82% | 16 | 5,699 | 30.86% |
| ORCL240419P00116000 | 2024-04-16 9:31AM EDT | 116.00 | 0.23 | 0.14 | 0.17 | -0.03 | -11.54% | 81 | 447 | 28.22% |
| ORCL240419P00117000 | 2024-04-16 10:05AM EDT | 117.00 | 0.28 | 0.26 | 0.29 | -0.13 | -31.71% | 4 | 1,516 | 27.74% |
| ORCL240419P00118000 | 2024-04-16 10:08AM EDT | 118.00 | 0.46 | 0.37 | 0.40 | -0.22 | -32.35% | 6 | 573 | 25.29% |
| ORCL240419P00119000 | 2024-04-16 10:04AM EDT | 119.00 | 0.72 | 0.62 | 0.69 | -0.23 | -24.21% | 92 | 396 | 25.59% |
| ORCL240419P00120000 | 2024-04-16 10:20AM EDT | 120.00 | 0.98 | 0.93 | 0.97 | -0.42 | -30.22% | 333 | 3,673 | 23.34% |
| ORCL240419P00121000 | 2024-04-16 10:08AM EDT | 121.00 | 1.57 | 1.43 | 1.55 | -0.37 | -19.07% | 90 | 1,184 | 24.68% |
| ORCL240419P00122000 | 2024-04-16 9:55AM EDT | 122.00 | 2.24 | 1.83 | 2.17 | -0.48 | -17.65% | 8 | 1,107 | 24.27% |
| ORCL240419P00123000 | 2024-04-16 10:04AM EDT | 123.00 | 2.88 | 2.67 | 3.15 | -0.72 | -20.00% | 10 | 1,009 | 30.18% |
| ORCL240419P00124000 | 2024-04-16 10:12AM EDT | 124.00 | 3.62 | 3.60 | 3.70 | -0.74 | -16.97% | 10 | 1,396 | 21.68% |
| ORCL240419P00125000 | 2024-04-16 10:17AM EDT | 125.00 | 4.90 | 4.40 | 4.60 | -0.25 | -4.85% | 12 | 3,774 | 19.14% |
| ORCL240419P00126000 | 2024-04-16 9:38AM EDT | 126.00 | 5.99 | 5.05 | 5.75 | -0.31 | -4.92% | 12 | 1,292 | 32.52% |
| ORCL240419P00127000 | 2024-04-15 3:38PM EDT | 127.00 | 7.22 | 6.35 | 6.65 | 0.00 | - | 32 | 109 | 30.66% |
| ORCL240419P00128000 | 2024-04-15 3:54PM EDT | 128.00 | 8.30 | 6.70 | 8.65 | 0.00 | - | 10 | 49 | 71.29% |
| ORCL240419P00129000 | 2024-04-12 12:12PM EDT | 129.00 | 7.35 | 7.90 | 8.60 | 0.00 | - | 4 | 24 | 32.03% |
| ORCL240419P00130000 | 2024-04-12 2:23PM EDT | 130.00 | 9.05 | 8.40 | 9.65 | 0.00 | - | 33 | 14 | 41.02% |
| ORCL240419P00131000 | 2024-04-12 3:22PM EDT | 131.00 | 10.20 | 10.25 | 11.65 | 0.00 | - | 11 | 0 | 62.31% |
| ORCL240419P00132000 | 2024-04-15 11:29AM EDT | 132.00 | 10.80 | 10.90 | 12.05 | 0.00 | - | 3 | 0 | 70.61% |
| ORCL240419P00133000 | 2024-04-10 3:08PM EDT | 133.00 | 11.30 | 11.65 | 12.55 | 0.00 | - | 260 | 0 | 0.00% |
| ORCL240419P00134000 | 2024-04-10 3:03PM EDT | 134.00 | 12.70 | 12.40 | 13.55 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL240419P00135000 | 2024-04-15 9:49AM EDT | 135.00 | 12.97 | 14.40 | 14.70 | 0.00 | - | 1 | 1 | 61.91% |
| ORCL240419P00136000 | 2024-04-10 2:44PM EDT | 136.00 | 14.15 | 14.90 | 15.65 | 0.00 | - | 18 | 0 | 59.96% |
| ORCL240419P00137000 | 2024-04-05 11:16AM EDT | 137.00 | 12.40 | 16.25 | 18.20 | 0.00 | - | 2 | 0 | 97.95% |
| ORCL240419P00138000 | 2024-04-12 3:22PM EDT | 138.00 | 17.20 | 17.35 | 17.60 | 0.00 | - | 10 | 20 | 57.03% |
| ORCL240419P00139000 | 2024-04-12 2:44PM EDT | 139.00 | 18.25 | 18.40 | 18.55 | 0.00 | - | 5 | 6 | 0.00% |
| ORCL240419P00140000 | 2024-04-10 2:44PM EDT | 140.00 | 17.95 | 18.85 | 20.45 | 0.00 | - | 18 | 5 | 71.48% |
| ORCL240419P00141000 | 2024-03-21 1:20PM EDT | 141.00 | 10.95 | 20.35 | 20.55 | 0.00 | - | - | 0 | 0.00% |
| ORCL240419P00142000 | 2024-03-21 10:24AM EDT | 142.00 | 11.05 | 21.30 | 22.75 | 0.00 | - | - | 0 | 106.84% |
| ORCL240419P00143000 | 2024-03-22 10:38AM EDT | 143.00 | 15.45 | 21.15 | 22.65 | 0.00 | - | 7 | 0 | 79.69% |
| ORCL240419P00145000 | 2024-03-14 10:03AM EDT | 145.00 | 18.60 | 23.55 | 24.05 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240419P00150000 | 2024-03-21 10:08AM EDT | 150.00 | 17.90 | 28.85 | 29.90 | 0.00 | - | 1 | 0 | 124.41% |
| ORCL240419P00165000 | 2024-03-22 9:39AM EDT | 165.00 | 36.00 | 44.00 | 44.95 | 0.00 | - | 1 | 0 | 169.53% |
© 2024 Yahoo. Todos los derechos reservados.