Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.789,16 -131,10 (-0,34%) Dólar/Euro
1,0860 -0,0009 (-0,09%) Petróleo Brent
83,57 +0,30 (+0,36%) Bitcoin EUR
60.053,86 -796,73 (-1,31%)
Oracle Corporation (ORCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:125.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00125000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 714 | 7,569 | 28.52% |
| ORCL240524C00125000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.74 | 0.62 | 0.70 | +0.07 | +10.45% | 290 | 639 | 24.24% |
| ORCL240531C00125000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 1.09 | 0.83 | 1.13 | +0.07 | +6.86% | 556 | 4,590 | 22.75% |
| ORCL240607C00125000 | 2024-05-16 2:32PM EDT | 2024-06-07 | 1.50 | 1.42 | 1.67 | -0.02 | -1.32% | 88 | 381 | 23.71% |
| ORCL240614C00125000 | 2024-05-16 3:24PM EDT | 2024-06-14 | 3.67 | 3.60 | 3.95 | +0.12 | +3.38% | 90 | 442 | 37.78% |
| ORCL240621C00125000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.10 | +0.10 | +2.53% | 1,039 | 13,014 | 34.90% |
| ORCL240628C00125000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 4.41 | 3.05 | 4.50 | +0.11 | +2.56% | 3 | 17 | 34.35% |
| ORCL240719C00125000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 4.93 | 4.85 | 4.95 | +0.17 | +3.57% | 230 | 3,092 | 30.38% |
| ORCL240816C00125000 | 2024-05-16 3:46PM EDT | 2024-08-16 | 5.81 | 5.80 | 5.95 | +0.14 | +2.47% | 88 | 1,000 | 29.44% |
| ORCL240920C00125000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 7.90 | 7.70 | 7.85 | +0.45 | +6.04% | 29 | 2,908 | 31.68% |
| ORCL241220C00125000 | 2024-05-16 1:15PM EDT | 2024-12-20 | 10.70 | 10.65 | 10.95 | +0.18 | +1.71% | 24 | 617 | 32.41% |
| ORCL250117C00125000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 11.45 | 10.25 | 11.55 | +0.38 | +3.43% | 129 | 3,068 | 32.01% |
| ORCL250321C00125000 | 2024-05-16 11:52AM EDT | 2025-03-21 | 13.19 | 11.90 | 13.80 | +0.19 | +1.46% | 1 | 153 | 33.58% |
| ORCL250620C00125000 | 2024-05-16 1:37PM EDT | 2025-06-20 | 15.20 | 15.45 | 15.90 | -0.09 | -0.59% | 105 | 1,226 | 33.65% |
| ORCL251219C00125000 | 2024-05-10 3:13PM EDT | 2025-12-19 | 16.10 | 19.30 | 20.75 | 0.00 | - | 1 | 2,390 | 35.86% |
| ORCL260116C00125000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 19.80 | 19.75 | 20.75 | +0.15 | +0.76% | 12 | 408 | 35.03% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00125000 | 2024-05-15 10:46AM EDT | 2024-05-17 | 3.72 | 2.45 | 3.45 | 0.00 | - | 8 | 1,209 | 64.26% |
| ORCL240524P00125000 | 2024-05-15 12:58PM EDT | 2024-05-24 | 4.02 | 3.25 | 3.70 | 0.00 | - | 11 | 26 | 26.88% |
| ORCL240607P00125000 | 2024-05-16 11:51AM EDT | 2024-06-07 | 4.18 | 3.95 | 5.30 | -4.70 | -52.93% | 1 | 0 | 30.65% |
| ORCL240621P00125000 | 2024-05-16 2:34PM EDT | 2024-06-21 | 6.34 | 6.20 | 6.35 | -0.36 | -5.37% | 17 | 2,802 | 30.99% |
| ORCL240719P00125000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 7.10 | 6.85 | 7.00 | -0.27 | -3.66% | 27 | 2,158 | 26.48% |
| ORCL240816P00125000 | 2024-05-16 3:08PM EDT | 2024-08-16 | 7.60 | 7.50 | 7.65 | -0.30 | -3.80% | 65 | 377 | 24.77% |
| ORCL240920P00125000 | 2024-05-16 2:53PM EDT | 2024-09-20 | 8.85 | 8.75 | 8.90 | -0.80 | -8.29% | 12 | 1,047 | 25.46% |
| ORCL241220P00125000 | 2024-05-16 2:52PM EDT | 2024-12-20 | 10.75 | 10.60 | 10.85 | -0.96 | -8.20% | 99 | 1,620 | 24.62% |
| ORCL250117P00125000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 11.20 | 10.90 | 12.30 | -0.25 | -2.18% | 103 | 1,031 | 26.80% |
| ORCL250321P00125000 | 2024-05-14 2:32PM EDT | 2025-03-21 | 13.10 | 11.95 | 13.10 | 0.00 | - | 37 | 63 | 25.70% |
| ORCL250620P00125000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 15.65 | 13.30 | 14.60 | 0.00 | - | 3 | 557 | 25.53% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 15.45 | 16.55 | 0.00 | - | 5 | 61 | 24.35% |
| ORCL260116P00125000 | 2024-05-16 3:38PM EDT | 2026-01-16 | 16.20 | 15.70 | 16.40 | -1.80 | -10.00% | 3 | 371 | 23.55% |
© 2024 Yahoo. Todos los derechos reservados.