Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:00PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 31.90 | 32.60 | 0.00 | - | 1 | 1 | 270.70% |
| ORCL240510C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 18.00 | 16.85 | 17.05 | 0.00 | - | 1 | 2 | 123.24% |
| ORCL240510C00105000 | 2024-05-07 11:35AM EDT | 105.00 | 13.70 | 11.50 | 12.10 | 0.00 | - | 5 | 6 | 66.41% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 7.95 | 9.10 | 0.00 | - | 1 | 1 | 82.72% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 7.80 | 8.10 | 0.00 | - | 5 | 9 | 64.45% |
| ORCL240510C00110000 | 2024-05-09 10:19AM EDT | 110.00 | 7.04 | 6.45 | 7.10 | +1.44 | +25.71% | 1 | 11 | 68.07% |
| ORCL240510C00111000 | 2024-05-07 12:21PM EDT | 111.00 | 7.35 | 5.80 | 6.10 | 0.00 | - | 1 | 18 | 51.07% |
| ORCL240510C00112000 | 2024-05-06 10:08AM EDT | 112.00 | 5.00 | 4.75 | 5.10 | 0.00 | - | 2 | 25 | 52.93% |
| ORCL240510C00113000 | 2024-05-06 3:57PM EDT | 113.00 | 5.36 | 3.80 | 4.15 | 0.00 | - | 19 | 108 | 47.46% |
| ORCL240510C00114000 | 2024-05-08 10:32AM EDT | 114.00 | 3.60 | 2.76 | 3.15 | 0.00 | - | 2 | 110 | 39.06% |
| ORCL240510C00115000 | 2024-05-09 11:38AM EDT | 115.00 | 2.12 | 1.67 | 2.09 | -0.53 | -20.00% | 23 | 901 | 27.93% |
| ORCL240510C00116000 | 2024-05-09 11:38AM EDT | 116.00 | 1.24 | 0.95 | 1.20 | -0.51 | -29.14% | 13 | 1,220 | 21.92% |
| ORCL240510C00117000 | 2024-05-09 11:42AM EDT | 117.00 | 0.50 | 0.48 | 0.53 | -0.58 | -53.70% | 457 | 1,936 | 18.51% |
| ORCL240510C00118000 | 2024-05-09 11:31AM EDT | 118.00 | 0.26 | 0.17 | 0.19 | -0.24 | -48.00% | 513 | 1,304 | 17.87% |
| ORCL240510C00119000 | 2024-05-09 11:42AM EDT | 119.00 | 0.07 | 0.05 | 0.06 | -0.17 | -70.83% | 539 | 1,064 | 18.36% |
| ORCL240510C00120000 | 2024-05-09 11:42AM EDT | 120.00 | 0.04 | 0.02 | 0.04 | -0.06 | -75.00% | 406 | 1,702 | 22.27% |
| ORCL240510C00121000 | 2024-05-09 11:37AM EDT | 121.00 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 561 | 4,862 | 24.61% |
| ORCL240510C00122000 | 2024-05-09 11:24AM EDT | 122.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 9 | 4,720 | 28.91% |
| ORCL240510C00123000 | 2024-05-09 11:19AM EDT | 123.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 91 | 275 | 33.59% |
| ORCL240510C00124000 | 2024-05-09 11:09AM EDT | 124.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 22 | 194 | 40.63% |
| ORCL240510C00125000 | 2024-05-08 12:30PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 587 | 42.19% |
| ORCL240510C00126000 | 2024-05-09 10:31AM EDT | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 401 | 49.22% |
| ORCL240510C00127000 | 2024-05-07 1:44PM EDT | 127.00 | 0.09 | 0.00 | 0.06 | +0.08 | +800.00% | 1 | 41 | 53.52% |
| ORCL240510C00128000 | 2024-05-09 9:58AM EDT | 128.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 47 | 71.68% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 19 | 76.56% |
| ORCL240510C00130000 | 2024-05-08 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 57.81% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 134 | 60.94% |
| ORCL240510C00132000 | 2024-05-06 9:36AM EDT | 132.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 90.63% |
| ORCL240510C00133000 | 2024-05-08 12:34PM EDT | 133.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 31 | 94.92% |
| ORCL240510C00134000 | 2024-05-08 12:41PM EDT | 134.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 52 | 53 | 99.41% |
| ORCL240510C00135000 | 2024-05-09 10:06AM EDT | 135.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 69 | 103.91% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 108.20% |
| ORCL240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 4 | 112.50% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 41 | 71 | 116.41% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 74 | 120.70% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 124.61% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 197.27% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 20 | 175.00% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 112.50% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | - | 1 | 100.39% |
| ORCL240510P00103000 | 2024-05-06 11:08AM EDT | 103.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 94.34% |
| ORCL240510P00104000 | 2024-05-08 1:23PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 50 | 57.81% |
| ORCL240510P00105000 | 2024-05-09 9:59AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 210 | 64.84% |
| ORCL240510P00106000 | 2024-05-08 10:43AM EDT | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 59.77% |
| ORCL240510P00107000 | 2024-05-08 10:54AM EDT | 107.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 131 | 71.29% |
| ORCL240510P00108000 | 2024-05-09 9:31AM EDT | 108.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 2,346 | 48.44% |
| ORCL240510P00109000 | 2024-05-08 10:54AM EDT | 109.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 141 | 42.97% |
| ORCL240510P00110000 | 2024-05-09 10:39AM EDT | 110.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 38 | 2,850 | 40.63% |
| ORCL240510P00111000 | 2024-05-08 1:24PM EDT | 111.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 205 | 35.55% |
| ORCL240510P00112000 | 2024-05-08 3:28PM EDT | 112.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 221 | 31.64% |
| ORCL240510P00113000 | 2024-05-08 3:03PM EDT | 113.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 218 | 25.98% |
| ORCL240510P00114000 | 2024-05-09 11:10AM EDT | 114.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 9 | 740 | 21.29% |
| ORCL240510P00115000 | 2024-05-09 11:38AM EDT | 115.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 16 | 773 | 17.58% |
| ORCL240510P00116000 | 2024-05-09 11:41AM EDT | 116.00 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 203 | 1,070 | 15.04% |
| ORCL240510P00117000 | 2024-05-09 11:03AM EDT | 117.00 | 0.47 | 0.55 | 0.60 | -0.03 | -6.00% | 98 | 829 | 13.77% |
| ORCL240510P00118000 | 2024-05-09 11:33AM EDT | 118.00 | 1.04 | 1.19 | 1.28 | +0.04 | +4.00% | 63 | 590 | 11.33% |
| ORCL240510P00119000 | 2024-05-09 10:36AM EDT | 119.00 | 1.90 | 2.03 | 2.26 | +0.16 | +9.20% | 5 | 401 | 15.63% |
| ORCL240510P00120000 | 2024-05-08 3:20PM EDT | 120.00 | 2.80 | 2.92 | 3.20 | +0.23 | +8.95% | 6 | 391 | 0.00% |
| ORCL240510P00121000 | 2024-05-06 10:31AM EDT | 121.00 | 4.48 | 3.80 | 4.15 | 0.00 | - | 29 | 56 | 0.00% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 5.00 | 5.25 | 0.00 | - | 5 | 10 | 28.91% |
| ORCL240510P00123000 | 2024-05-07 11:07AM EDT | 123.00 | 4.15 | 5.95 | 6.15 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 6.55 | 7.25 | 0.00 | - | 6 | 7 | 38.28% |
| ORCL240510P00125000 | 2024-05-08 2:17PM EDT | 125.00 | 7.52 | 7.80 | 8.15 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 106.25% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 9.90 | 10.95 | 0.00 | - | 81 | 0 | 75.20% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 13.90 | 14.25 | 0.00 | - | 5 | 0 | 66.41% |
| ORCL240510P00136000 | 2024-05-03 9:35AM EDT | 136.00 | 20.50 | 18.95 | 19.15 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.