Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:43PM EDT. Mercado abierto.
Golpe:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00125000 | 2024-05-08 12:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.22 | 0.00 | - | 4 | 587 | 57.62% |
| ORCL240517C00125000 | 2024-05-09 1:23PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 137 | 4,471 | 24.22% |
| ORCL240524C00125000 | 2024-05-09 12:36PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.16 | -0.10 | -38.46% | 4 | 188 | 22.07% |
| ORCL240531C00125000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.28 | -0.13 | -30.23% | 114 | 3,458 | 21.05% |
| ORCL240607C00125000 | 2024-05-09 12:36PM EDT | 2024-06-07 | 0.53 | 0.45 | 0.54 | -0.23 | -30.26% | 4 | 238 | 22.29% |
| ORCL240614C00125000 | 2024-05-08 12:50PM EDT | 2024-06-14 | 2.21 | 1.86 | 2.23 | 0.00 | - | 5 | 16 | 35.43% |
| ORCL240621C00125000 | 2024-05-09 1:25PM EDT | 2024-06-21 | 2.24 | 2.21 | 2.28 | -0.43 | -16.10% | 159 | 11,498 | 32.84% |
| ORCL240719C00125000 | 2024-05-09 12:10PM EDT | 2024-07-19 | 3.05 | 2.86 | 2.92 | -0.33 | -9.76% | 8 | 2,687 | 29.21% |
| ORCL240816C00125000 | 2024-05-09 12:36PM EDT | 2024-08-16 | 3.80 | 3.60 | 3.70 | -0.32 | -7.77% | 13 | 883 | 28.30% |
| ORCL240920C00125000 | 2024-05-09 12:53PM EDT | 2024-09-20 | 5.35 | 5.20 | 5.40 | -0.40 | -6.96% | 28 | 1,791 | 30.71% |
| ORCL241220C00125000 | 2024-05-09 11:49AM EDT | 2024-12-20 | 8.23 | 7.95 | 8.10 | -0.37 | -4.30% | 101 | 374 | 31.29% |
| ORCL250117C00125000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 9.85 | 8.45 | 8.60 | 0.00 | - | 8 | 2,571 | 30.82% |
| ORCL250321C00125000 | 2024-05-09 12:41PM EDT | 2025-03-21 | 10.45 | 10.30 | 10.40 | -0.55 | -5.00% | 2 | 139 | 31.76% |
| ORCL250620C00125000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 12.15 | 11.65 | 12.75 | 0.00 | - | 4 | 1,226 | 32.78% |
| ORCL251219C00125000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 15.90 | 16.05 | 17.25 | 0.00 | - | 1 | 2,381 | 34.87% |
| ORCL260116C00125000 | 2024-05-09 1:02PM EDT | 2026-01-16 | 16.57 | 16.35 | 17.50 | +0.57 | +3.56% | 1 | 351 | 34.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00125000 | 2024-05-08 2:17PM EDT | 2024-05-10 | 7.52 | 6.40 | 8.55 | 0.00 | - | 1 | 1 | 60.55% |
| ORCL240517P00125000 | 2024-05-08 2:17PM EDT | 2024-05-17 | 7.52 | 8.30 | 8.55 | 0.00 | - | 7 | 1,304 | 28.52% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 2024-05-24 | 9.20 | 8.30 | 8.55 | 0.00 | - | 5 | 43 | 21.44% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 8.88 | 8.40 | 9.50 | 0.00 | - | 5 | 0 | 28.61% |
| ORCL240621P00125000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 9.65 | 9.90 | 10.05 | +0.30 | +3.21% | 10 | 2,721 | 28.09% |
| ORCL240719P00125000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 9.95 | 10.35 | 10.55 | 0.00 | - | 3 | 2,147 | 24.89% |
| ORCL240816P00125000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 10.27 | 10.85 | 11.00 | 0.00 | - | 2 | 406 | 23.27% |
| ORCL240920P00125000 | 2024-05-08 9:47AM EDT | 2024-09-20 | 11.25 | 11.85 | 12.00 | 0.00 | - | 1 | 1,047 | 23.95% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 2024-12-20 | 15.25 | 13.40 | 13.60 | 0.00 | - | 1 | 1,619 | 23.16% |
| ORCL250117P00125000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 15.27 | 13.80 | 13.95 | 0.00 | - | 2 | 988 | 22.79% |
| ORCL250321P00125000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 15.70 | 14.65 | 14.90 | 0.00 | - | 6 | 36 | 22.66% |
| ORCL250620P00125000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 15.65 | 14.90 | 16.05 | 0.00 | - | 1 | 557 | 22.36% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 17.85 | 18.25 | 0.00 | - | 5 | 61 | 22.36% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 19.00 | 18.05 | 19.00 | 0.00 | - | 1 | 371 | 23.09% |
© 2024 Yahoo. Todos los derechos reservados.