Oracle Corporation (ORCL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:125.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00125000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.14 | -1.15 | -96.64% | 142 | 1,330 | 32.91% |
| ORCL240614C00125000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 1.62 | 1.08 | 1.78 | -0.13 | -7.43% | 268 | 1,997 | 51.42% |
| ORCL240621C00125000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 1.95 | 1.42 | 1.98 | -2.45 | -55.68% | 457 | 17,896 | 43.65% |
| ORCL240628C00125000 | 2024-05-31 3:16PM EDT | 2024-06-28 | 1.87 | 0.40 | 2.37 | -0.54 | -22.41% | 9 | 93 | 41.14% |
| ORCL240705C00125000 | 2024-05-31 3:45PM EDT | 2024-07-05 | 2.40 | 2.16 | 4.40 | -2.44 | -50.41% | 6 | 8 | 52.17% |
| ORCL240719C00125000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 2.58 | 2.58 | 2.74 | -0.22 | -7.86% | 426 | 3,828 | 33.31% |
| ORCL240816C00125000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 3.35 | 3.40 | 3.60 | -0.40 | -10.67% | 189 | 1,334 | 30.90% |
| ORCL240920C00125000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 4.86 | 5.05 | 5.25 | -0.39 | -7.43% | 75 | 3,078 | 32.31% |
| ORCL241220C00125000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 7.77 | 7.35 | 8.40 | -0.53 | -6.39% | 51 | 617 | 33.20% |
| ORCL250117C00125000 | 2024-05-31 2:54PM EDT | 2025-01-17 | 7.44 | 7.85 | 8.80 | -1.16 | -13.49% | 95 | 3,101 | 32.20% |
| ORCL250321C00125000 | 2024-05-31 3:06PM EDT | 2025-03-21 | 9.50 | 9.50 | 11.20 | -2.03 | -17.61% | 7 | 326 | 34.28% |
| ORCL250620C00125000 | 2024-05-30 3:11PM EDT | 2025-06-20 | 13.00 | 11.10 | 15.00 | 0.00 | - | 4 | 1,294 | 37.87% |
| ORCL251219C00125000 | 2024-05-30 9:32AM EDT | 2025-12-19 | 18.50 | 15.50 | 16.65 | 0.00 | - | 1 | 2,392 | 34.02% |
| ORCL260116C00125000 | 2024-05-31 11:33AM EDT | 2026-01-16 | 15.60 | 14.50 | 17.70 | -1.70 | -9.83% | 4 | 429 | 34.98% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00125000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 7.74 | 5.85 | 9.65 | +3.24 | +72.00% | 6 | 25 | 76.90% |
| ORCL240614P00125000 | 2024-05-31 11:53AM EDT | 2024-06-14 | 10.90 | 7.25 | 10.15 | +3.22 | +41.93% | 5 | 73 | 58.89% |
| ORCL240621P00125000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 10.13 | 7.50 | 11.40 | +1.34 | +15.24% | 54 | 2,893 | 60.14% |
| ORCL240628P00125000 | 2024-05-30 12:55PM EDT | 2024-06-28 | 8.65 | 8.00 | 11.60 | 0.00 | - | 1 | 14 | 53.46% |
| ORCL240705P00125000 | 2024-05-23 10:09AM EDT | 2024-07-05 | 4.89 | 8.00 | 10.80 | 0.00 | - | - | 14 | 41.54% |
| ORCL240719P00125000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 9.91 | 9.15 | 12.05 | -0.24 | -2.36% | 16 | 3,137 | 42.92% |
| ORCL240816P00125000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 10.50 | 9.70 | 11.70 | +0.02 | +0.19% | 10 | 865 | 32.37% |
| ORCL240920P00125000 | 2024-05-31 11:55AM EDT | 2024-09-20 | 13.05 | 10.60 | 12.40 | +1.90 | +17.04% | 11 | 1,219 | 29.66% |
| ORCL241220P00125000 | 2024-05-30 1:24PM EDT | 2024-12-20 | 12.40 | 11.80 | 14.75 | 0.00 | - | 74 | 1,768 | 28.96% |
| ORCL250117P00125000 | 2024-05-31 10:04AM EDT | 2025-01-17 | 14.55 | 12.40 | 14.25 | +4.35 | +42.65% | 23 | 1,146 | 25.77% |
| ORCL250321P00125000 | 2024-05-29 10:23AM EDT | 2025-03-21 | 11.45 | 12.45 | 15.10 | 0.00 | - | 5 | 161 | 24.90% |
| ORCL250620P00125000 | 2024-05-30 11:10AM EDT | 2025-06-20 | 14.45 | 15.40 | 17.80 | 0.00 | - | 266 | 535 | 27.44% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| ORCL260116P00125000 | 2024-05-30 12:08PM EDT | 2026-01-16 | 17.30 | 15.50 | 18.50 | 0.00 | - | 41 | 370 | 23.25% |
© 2024 Yahoo. Todos los derechos reservados.