U.S. markets close in 3 hours 14 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
125.67+0.40 (+0.32%)
A partir del 12:46PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ORCL240328C000800002024-03-12 9:56AM EDT80.0047.0045.3045.950.00--0459.38%
ORCL240328C000900002024-03-12 12:28PM EDT90.0038.2634.1536.500.00-45443.75%
ORCL240328C000950002024-03-12 9:58AM EDT95.0030.4029.4031.150.00-11339.84%
ORCL240328C000980002024-03-12 9:38AM EDT98.0031.1027.0528.000.00--1285.55%
ORCL240328C001000002024-03-21 10:04AM EDT100.0032.3025.2525.900.00-2837248.05%
ORCL240328C001010002024-03-15 9:37AM EDT101.0024.1524.4524.650.00--70.00%
ORCL240328C001020002024-03-27 12:57PM EDT102.0022.7922.4523.700.00-15168.75%
ORCL240328C001030002024-03-27 10:27AM EDT103.0022.7522.4022.650.00-7210.00%
ORCL240328C001040002024-03-12 10:15AM EDT104.0022.6821.4021.700.00-47154.69%
ORCL240328C001050002024-03-21 12:58PM EDT105.0025.8220.4020.600.00-26330.00%
ORCL240328C001060002024-03-13 3:50PM EDT106.0019.8019.4019.700.00-69140.63%
ORCL240328C001070002024-03-11 3:11PM EDT107.0010.1018.4018.600.00-16200.00%
ORCL240328C001080002024-03-28 12:00PM EDT108.0017.5217.4017.65+0.62+3.67%21220.00%
ORCL240328C001090002024-03-27 3:10PM EDT109.0015.6016.3016.650.00-3620.00%
ORCL240328C001100002024-03-27 12:31PM EDT110.0014.9715.4015.600.00-192120.00%
ORCL240328C001110002024-03-27 3:46PM EDT111.0014.3014.4014.650.00-22170.00%
ORCL240328C001120002024-03-27 12:14PM EDT112.0013.3013.4013.65+0.27+2.07%11770.00%
ORCL240328C001130002024-03-28 11:31AM EDT113.0012.6712.4012.70+0.52+4.28%239592.97%
ORCL240328C001140002024-03-28 10:35AM EDT114.0011.5011.5011.70+0.19+1.68%362986.72%
ORCL240328C001150002024-03-28 10:33AM EDT115.0010.3510.4010.70+0.51+5.18%128979.69%
ORCL240328C001160002024-03-27 3:50PM EDT116.009.239.409.600.00-24820.00%
ORCL240328C001170002024-03-28 11:46AM EDT117.008.278.408.70-1.45-14.92%177466.41%
ORCL240328C001180002024-03-27 11:58AM EDT118.007.007.407.650.00-6670.00%
ORCL240328C001190002024-03-27 2:06PM EDT119.005.556.356.600.00-7870.00%
ORCL240328C001200002024-03-28 12:20PM EDT120.005.505.455.70+0.35+6.80%3436145.70%
ORCL240328C001210002024-03-26 11:58AM EDT121.005.604.504.700.00-811438.67%
ORCL240328C001220002024-03-28 9:58AM EDT122.003.583.453.70+0.22+6.55%112031.64%
ORCL240328C001230002024-03-28 10:40AM EDT123.002.642.402.76+0.24+10.00%528231.25%
ORCL240328C001240002024-03-28 12:26PM EDT124.001.601.521.68+0.10+6.67%21451813.28%
ORCL240328C001250002024-03-28 12:27PM EDT125.000.650.590.67+0.03+4.84%4541,4973.13%
ORCL240328C001260002024-03-28 12:31PM EDT126.000.090.060.08-0.13-68.42%1,0112,7807.72%
ORCL240328C001270002024-03-28 12:06PM EDT127.000.020.010.02-0.04-66.67%3182,36312.70%
ORCL240328C001280002024-03-28 12:27PM EDT128.000.010.000.01-0.04-80.00%2982,18917.58%
ORCL240328C001290002024-03-28 11:30AM EDT129.000.010.000.01-0.01-50.00%122,42123.44%
ORCL240328C001300002024-03-28 12:30PM EDT130.000.010.000.010.00-573,79629.69%
ORCL240328C001310002024-03-28 12:28PM EDT131.000.010.000.010.00-241,37235.16%
ORCL240328C001320002024-03-28 12:03PM EDT132.000.010.000.01-0.01-50.00%51,07240.63%
ORCL240328C001330002024-03-27 3:41PM EDT133.000.020.000.010.00-465,39246.09%
ORCL240328C001340002024-03-28 10:29AM EDT134.000.010.000.01-0.03-75.00%1548351.56%
ORCL240328C001350002024-03-28 11:05AM EDT135.000.010.000.010.00-132,10853.13%
ORCL240328C001360002024-03-26 10:28AM EDT136.000.020.000.020.00-134261.72%
ORCL240328C001370002024-03-25 3:48PM EDT137.000.020.000.020.00-524367.19%
ORCL240328C001380002024-03-27 3:58PM EDT138.000.010.000.020.00-406571.88%
ORCL240328C001390002024-03-27 11:10AM EDT139.000.010.000.020.00-11876.56%
ORCL240328C001400002024-03-27 9:30AM EDT140.000.010.000.010.00-268275.00%
ORCL240328C001410002024-03-27 9:54AM EDT141.000.010.000.020.00-2526285.94%
ORCL240328C001420002024-03-25 3:13PM EDT142.000.020.000.020.00-101990.63%
ORCL240328C001430002024-03-22 9:40AM EDT143.000.030.000.020.00-11595.31%
ORCL240328C001440002024-03-22 2:16PM EDT144.000.020.000.020.00-202499.22%
ORCL240328C001450002024-03-27 12:06PM EDT145.000.020.000.010.00-115996.88%
ORCL240328C001460002024-03-21 12:06PM EDT146.000.080.000.020.00-112109.38%
ORCL240328C001470002024-03-22 2:21PM EDT147.000.010.000.020.00-22189112.50%
ORCL240328C001480002024-03-21 1:51PM EDT148.000.050.000.020.00--3117.19%
ORCL240328C001490002024-03-19 1:45PM EDT149.000.030.000.020.00-5259121.88%
ORCL240328C001500002024-03-22 9:30AM EDT150.000.010.000.020.00-5339125.00%
ORCL240328C001550002024-03-21 1:28PM EDT155.000.020.000.020.00-25597146.88%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ORCL240328P000650002024-03-11 2:26PM EDT65.000.020.000.020.00--2431.25%
ORCL240328P000750002024-03-11 3:43PM EDT75.000.040.000.020.00-4302343.75%
ORCL240328P000800002024-03-14 9:41AM EDT80.000.100.000.020.00-46300.00%
ORCL240328P000850002024-03-27 10:15AM EDT85.000.020.000.020.00-120262.50%
ORCL240328P000900002024-03-18 2:31PM EDT90.000.010.000.020.00-9154228.13%
ORCL240328P000950002024-03-25 10:16AM EDT95.000.010.000.010.00-1548181.25%
ORCL240328P000980002024-03-12 2:21PM EDT98.000.050.000.020.00-2832175.00%
ORCL240328P000990002024-03-13 1:52PM EDT99.000.030.000.020.00-7129168.75%
ORCL240328P001000002024-03-20 3:23PM EDT100.000.020.000.010.00-6051,254150.00%
ORCL240328P001010002024-03-18 10:13AM EDT101.000.010.000.020.00-184156.25%
ORCL240328P001020002024-03-27 10:59AM EDT102.000.010.000.020.00-1166150.00%
ORCL240328P001030002024-03-15 10:37AM EDT103.000.030.000.010.00-1436131.25%
ORCL240328P001040002024-03-27 1:42PM EDT104.000.010.000.010.00-1162125.00%
ORCL240328P001050002024-03-27 1:42PM EDT105.000.010.000.010.00-1618121.88%
ORCL240328P001060002024-03-22 9:36AM EDT106.000.040.000.020.00-569125.00%
ORCL240328P001070002024-03-25 11:07AM EDT107.000.010.000.010.00-3342109.38%
ORCL240328P001080002024-03-21 12:34PM EDT108.000.020.000.010.00-1305103.13%
ORCL240328P001090002024-03-25 12:15PM EDT109.000.010.000.010.00-323596.88%
ORCL240328P001100002024-03-26 3:26PM EDT110.000.010.000.010.00-167493.75%
ORCL240328P001110002024-03-25 12:16PM EDT111.000.010.000.010.00-431287.50%
ORCL240328P001120002024-03-26 2:56PM EDT112.000.010.000.020.00-216187.50%
ORCL240328P001130002024-03-19 11:56AM EDT113.000.020.000.020.00-448681.25%
ORCL240328P001140002024-03-27 3:10PM EDT114.000.010.000.010.00-223568.75%
ORCL240328P001150002024-03-21 12:59PM EDT115.000.010.000.010.00-1143462.50%
ORCL240328P001160002024-03-22 3:41PM EDT116.000.020.000.020.00-11470162.50%
ORCL240328P001170002024-03-27 9:37AM EDT117.000.010.000.010.00-323353.13%
ORCL240328P001180002024-03-27 3:03PM EDT118.000.010.000.020.00-448951.56%
ORCL240328P001190002024-03-27 9:43AM EDT119.000.010.000.020.00-817949.22%
ORCL240328P001200002024-03-28 10:03AM EDT120.000.010.000.02-0.01-50.00%174142.97%
ORCL240328P001210002024-03-28 12:23PM EDT121.000.020.000.02-0.03-60.00%1549635.94%
ORCL240328P001220002024-03-28 11:54AM EDT122.000.010.000.02-0.01-50.00%2134329.69%
ORCL240328P001230002024-03-28 12:17PM EDT123.000.010.000.01-0.07-87.50%4434620.31%
ORCL240328P001240002024-03-28 12:04PM EDT124.000.010.010.03-0.18-94.74%16750116.80%
ORCL240328P001250002024-03-28 12:26PM EDT125.000.060.050.07-0.44-88.00%7141,20011.04%
ORCL240328P001260002024-03-28 12:29PM EDT126.000.510.460.54-0.59-53.64%27141213.38%
ORCL240328P001270002024-03-28 12:28PM EDT127.001.461.341.54-0.31-17.51%1141,06325.68%
ORCL240328P001280002024-03-28 12:29PM EDT128.002.472.362.63-0.22-8.18%1411,45841.21%
ORCL240328P001290002024-03-28 12:13PM EDT129.003.603.303.50-0.19-5.01%11090542.77%
ORCL240328P001300002024-03-28 11:51AM EDT130.004.524.304.65-0.24-5.04%6427062.11%
ORCL240328P001310002024-03-28 12:04PM EDT131.005.485.405.65-0.27-4.70%9132861.72%
ORCL240328P001320002024-03-27 9:51AM EDT132.005.676.406.600.00-82867.58%
ORCL240328P001330002024-03-22 11:18AM EDT133.004.957.357.600.00-8772.46%
ORCL240328P001340002024-03-27 12:39PM EDT134.009.208.358.600.00-5079.69%
ORCL240328P001350002024-03-22 3:19PM EDT135.007.229.409.650.00-14092.58%
ORCL240328P001360002024-03-27 10:27AM EDT136.0010.2510.3510.500.00-393986.33%
ORCL240328P001370002024-03-27 2:23PM EDT137.0012.0511.3511.650.00-94103.91%
ORCL240328P001380002024-03-28 9:55AM EDT138.0012.3512.3012.60+2.50+25.38%40103.13%
ORCL240328P001390002024-03-26 3:10PM EDT139.0012.4013.3013.600.00-2110109.38%
ORCL240328P001400002024-03-21 3:38PM EDT140.0010.6014.3514.600.00-230119.92%
ORCL240328P001410002024-03-26 3:01PM EDT141.0014.4515.3015.600.00-133121.88%
ORCL240328P001420002024-03-28 9:55AM EDT142.0016.3516.3516.60-0.55-3.25%310132.42%
ORCL240328P001440002024-03-27 3:59PM EDT144.0018.8418.3018.600.00-150139.84%
ORCL240328P001450002024-03-26 3:10PM EDT145.0018.5019.3519.550.00-41145.31%
ORCL240328P001460002024-03-26 3:10PM EDT146.0019.3019.4520.550.00-70168.75%
ORCL240328P001480002024-03-28 9:55AM EDT148.0022.3522.3022.60+1.40+6.68%10162.50%
ORCL240328P001500002024-03-27 10:01AM EDT150.0023.9524.3024.600.00-120173.44%