Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:56PM EDT. Mercado abierto.
Golpe:110.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00110000 | 2024-05-09 10:19AM EDT | 2024-05-10 | 7.04 | 6.60 | 8.55 | +1.44 | +25.71% | 1 | 11 | 92.58% |
| ORCL240517C00110000 | 2024-05-09 12:31PM EDT | 2024-05-17 | 6.90 | 6.90 | 7.80 | -0.80 | -10.39% | 3 | 3,315 | 48.10% |
| ORCL240524C00110000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 6.70 | 7.20 | 7.50 | 0.00 | - | 2 | 19 | 31.54% |
| ORCL240531C00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 7.20 | 7.45 | 7.70 | 0.00 | - | 1 | 8 | 28.86% |
| ORCL240607C00110000 | 2024-05-08 1:11PM EDT | 2024-06-07 | 8.60 | 7.65 | 8.15 | 0.00 | - | 1 | 2 | 29.90% |
| ORCL240621C00110000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 10.45 | 9.70 | 9.90 | 0.00 | - | 32 | 3,373 | 37.74% |
| ORCL240719C00110000 | 2024-05-09 12:07PM EDT | 2024-07-19 | 10.62 | 10.50 | 11.35 | -0.63 | -5.60% | 35 | 787 | 37.37% |
| ORCL240816C00110000 | 2024-05-09 9:31AM EDT | 2024-08-16 | 12.00 | 9.95 | 11.45 | +0.09 | +0.76% | 25 | 182 | 32.15% |
| ORCL240920C00110000 | 2024-05-08 1:23PM EDT | 2024-09-20 | 13.20 | 12.95 | 13.10 | -0.38 | -2.80% | 3 | 1,664 | 34.02% |
| ORCL241220C00110000 | 2024-05-08 10:17AM EDT | 2024-12-20 | 16.45 | 15.70 | 16.00 | 0.00 | - | 4 | 217 | 34.76% |
| ORCL250117C00110000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 17.04 | 16.25 | 16.40 | 0.00 | - | 29 | 1,498 | 33.88% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 2025-03-21 | 16.60 | 17.95 | 18.10 | 0.00 | - | 16 | 36 | 34.49% |
| ORCL250620C00110000 | 2024-04-29 2:20PM EDT | 2025-06-20 | 19.80 | 19.10 | 20.15 | 0.00 | - | 2 | 106 | 34.82% |
| ORCL251219C00110000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 23.35 | 23.25 | 23.70 | 0.00 | - | 2 | 278 | 35.32% |
| ORCL260116C00110000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 25.05 | 23.70 | 24.65 | 0.00 | - | 3 | 376 | 36.19% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00110000 | 2024-05-09 10:39AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 38 | 2,850 | 40.63% |
| ORCL240517P00110000 | 2024-05-09 11:56AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 59 | 2,799 | 23.83% |
| ORCL240524P00110000 | 2024-05-09 12:35PM EDT | 2024-05-24 | 0.28 | 0.26 | 0.29 | +0.04 | +20.00% | 1 | 1,861 | 23.15% |
| ORCL240531P00110000 | 2024-05-09 12:15PM EDT | 2024-05-31 | 0.40 | 0.41 | 0.44 | -0.02 | -4.76% | 3 | 90 | 21.88% |
| ORCL240607P00110000 | 2024-05-08 1:26PM EDT | 2024-06-07 | 0.61 | 0.57 | 0.78 | 0.00 | - | 6 | 129 | 23.39% |
| ORCL240614P00110000 | 2024-05-09 11:58AM EDT | 2024-06-14 | 1.95 | 1.94 | 2.05 | +0.10 | +5.41% | 13 | 36 | 32.45% |
| ORCL240621P00110000 | 2024-05-09 11:35AM EDT | 2024-06-21 | 2.22 | 2.31 | 2.36 | +0.01 | +0.45% | 64 | 8,109 | 32.07% |
| ORCL240719P00110000 | 2024-05-09 11:15AM EDT | 2024-07-19 | 2.83 | 2.88 | 2.94 | +0.04 | +1.43% | 94 | 1,351 | 28.36% |
| ORCL240816P00110000 | 2024-05-09 12:06PM EDT | 2024-08-16 | 3.45 | 3.40 | 3.50 | +0.10 | +2.99% | 8 | 1,085 | 26.69% |
| ORCL240920P00110000 | 2024-05-09 12:36PM EDT | 2024-09-20 | 4.55 | 4.55 | 4.60 | +0.01 | +0.22% | 69 | 2,834 | 27.30% |
| ORCL241220P00110000 | 2024-05-07 3:49PM EDT | 2024-12-20 | 6.20 | 6.25 | 6.35 | 0.00 | - | 10 | 644 | 26.31% |
| ORCL250117P00110000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 6.61 | 6.55 | 6.70 | +0.11 | +1.69% | 1 | 3,308 | 25.78% |
| ORCL250321P00110000 | 2024-05-07 10:46AM EDT | 2025-03-21 | 7.10 | 7.50 | 7.65 | 0.00 | - | 14 | 504 | 25.43% |
| ORCL250620P00110000 | 2024-04-24 2:01PM EDT | 2025-06-20 | 9.60 | 8.10 | 8.95 | 0.00 | - | 1 | 966 | 25.24% |
| ORCL251219P00110000 | 2024-04-22 1:33PM EDT | 2025-12-19 | 11.65 | 10.65 | 11.00 | 0.00 | - | 2 | 369 | 24.68% |
| ORCL260116P00110000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 11.75 | 10.95 | 11.15 | 0.00 | - | 1 | 664 | 24.38% |
© 2024 Yahoo. Todos los derechos reservados.