Mercados españoles abiertos en 4 hrs 26 min

Oracle Corporation (ORCL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
121,11-2,13 (-1,73%)
Al cierre: 04:00PM EDT
120,90 -0,21 (-0,17%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ORCL240419C000700002024-03-04 11:31AM EDT70.0044.3754.8557.250.00-14500.59%
ORCL240419C000750002024-03-12 10:07AM EDT75.0051.5047.5548.100.00-30321.97%
ORCL240419C000800002024-04-08 3:36PM EDT80.0045.0040.1042.400.00-1920171.48%
ORCL240419C000850002024-04-01 11:05AM EDT85.0040.7435.4036.850.00-10112.50%
ORCL240419C000900002024-04-11 1:17PM EDT90.0033.1629.9532.600.00-15131.64%
ORCL240419C000950002024-04-08 3:41PM EDT95.0029.9525.8526.550.00-7200100.39%
ORCL240419C001000002024-04-11 2:00PM EDT100.0023.3021.0022.100.00-1131110.74%
ORCL240419C001050002024-04-08 3:41PM EDT105.0019.9016.0016.450.00-1,9932366.41%
ORCL240419C001100002024-04-12 3:54PM EDT110.0011.1511.1012.20-2.70-19.49%1410969.34%
ORCL240419C001110002024-04-10 9:58AM EDT111.0012.1510.0510.900.00-444657.76%
ORCL240419C001140002024-04-08 12:11PM EDT114.0010.527.157.850.00-5055.96%
ORCL240419C001150002024-04-12 3:44PM EDT115.006.206.258.05-2.55-29.14%12428258.30%
ORCL240419C001160002024-04-10 2:00PM EDT116.006.405.356.550.00-1161.47%
ORCL240419C001170002024-04-12 9:43AM EDT117.004.754.506.05-1.15-19.49%12165.33%
ORCL240419C001180002024-04-12 3:43PM EDT118.003.633.653.80-0.87-19.33%65333.01%
ORCL240419C001190002024-04-12 3:39PM EDT119.002.642.893.00-0.96-26.67%815331.15%
ORCL240419C001200002024-04-12 3:59PM EDT120.002.232.202.29-1.76-44.11%8253,16929.79%
ORCL240419C001210002024-04-12 3:51PM EDT121.001.611.621.69-1.49-48.06%6399828.91%
ORCL240419C001220002024-04-12 3:44PM EDT122.001.121.151.20-1.22-52.14%1,20491328.30%
ORCL240419C001230002024-04-12 3:46PM EDT123.000.760.770.81-0.96-55.81%1,0661,22527.69%
ORCL240419C001240002024-04-12 3:58PM EDT124.000.480.490.52-0.70-59.32%85580127.20%
ORCL240419C001250002024-04-12 3:54PM EDT125.000.300.290.43-0.50-62.50%5188,82729.88%
ORCL240419C001260002024-04-12 3:58PM EDT126.000.180.170.20-0.33-64.71%14571227.15%
ORCL240419C001270002024-04-12 3:48PM EDT127.000.110.100.12-0.24-68.57%2331,16327.34%
ORCL240419C001280002024-04-12 2:51PM EDT128.000.080.060.08-0.13-61.90%692,56428.22%
ORCL240419C001290002024-04-12 3:45PM EDT129.000.050.030.07-0.06-54.55%196,13130.57%
ORCL240419C001300002024-04-12 3:57PM EDT130.000.030.020.04-0.05-62.50%1,5879,04430.47%
ORCL240419C001310002024-04-11 3:34PM EDT131.000.040.010.030.00-132,28731.84%
ORCL240419C001320002024-04-12 11:00AM EDT132.000.010.000.04-0.03-75.00%21,51935.94%
ORCL240419C001330002024-04-12 2:48PM EDT133.000.010.000.10-0.07-87.50%976844.92%
ORCL240419C001340002024-04-12 3:03PM EDT134.000.090.000.09+0.06+200.00%1033346.88%
ORCL240419C001350002024-04-12 3:39PM EDT135.000.020.010.03+0.01+100.00%352,90842.19%
ORCL240419C001360002024-04-11 3:26PM EDT136.000.040.000.500.00-34,06163.87%
ORCL240419C001370002024-04-05 10:56AM EDT137.000.070.000.030.00-276646.88%
ORCL240419C001380002024-04-10 3:52PM EDT138.000.010.001.000.00-540482.18%
ORCL240419C001390002024-04-12 3:03PM EDT139.000.080.000.15+0.04+100.00%1039558.79%
ORCL240419C001400002024-04-11 3:14PM EDT140.000.020.000.100.00-174,32057.81%
ORCL240419C001410002024-04-02 1:11PM EDT141.000.030.000.760.00-110186.23%
ORCL240419C001420002024-03-28 11:40AM EDT142.000.050.000.190.00-200068.75%
ORCL240419C001430002024-04-11 9:40AM EDT143.000.020.000.190.00-111371.29%
ORCL240419C001450002024-04-12 3:04PM EDT145.000.010.000.020.00-51,27357.81%
ORCL240419C001500002024-04-11 1:07PM EDT150.000.010.000.010.00-71,51562.50%
ORCL240419C001550002024-04-04 3:59PM EDT155.000.010.000.010.00-144371.88%
ORCL240419C001600002024-03-26 3:27PM EDT160.000.030.000.030.00-217887.50%
ORCL240419C001650002024-03-26 10:21AM EDT165.000.050.000.050.00-5448101.56%
ORCL240419C001700002024-04-02 9:51AM EDT170.000.030.000.040.00-11,582107.81%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ORCL240419P000650002024-03-11 3:58PM EDT65.000.050.000.010.00-22171.88%
ORCL240419P000700002024-03-12 9:30AM EDT70.000.170.000.000.00-2750.00%
ORCL240419P000750002024-03-13 3:15PM EDT75.000.090.000.190.00-29184.38%
ORCL240419P000800002024-04-04 11:30AM EDT80.000.010.000.010.00-139118.75%
ORCL240419P000850002024-04-08 9:30AM EDT85.000.290.000.030.00-1324112.50%
ORCL240419P000900002024-04-08 9:30AM EDT90.000.350.000.010.00-11,02887.50%
ORCL240419P000950002024-04-10 2:38PM EDT95.000.010.000.050.00-254,65684.38%
ORCL240419P001000002024-04-12 9:36AM EDT100.000.030.000.03+0.02+200.00%14,16764.84%
ORCL240419P001050002024-04-12 10:40AM EDT105.000.050.000.10+0.02+66.67%12,09758.20%
ORCL240419P001090002024-04-12 3:52PM EDT109.000.030.020.03+0.01+50.00%29041.41%
ORCL240419P001100002024-04-12 3:47PM EDT110.000.050.040.05+0.03+150.00%1577,94641.41%
ORCL240419P001110002024-04-12 2:55PM EDT111.000.070.020.08+0.04+133.33%1117741.41%
ORCL240419P001120002024-04-12 3:22PM EDT112.000.090.030.09+0.05+125.00%17218238.67%
ORCL240419P001130002024-04-12 3:53PM EDT113.000.090.080.10+0.02+28.57%653535.74%
ORCL240419P001140002024-04-12 3:58PM EDT114.000.110.110.12+0.08+266.67%6223533.40%
ORCL240419P001150002024-04-12 3:08PM EDT115.000.170.030.17+0.12+240.00%4405,73832.03%
ORCL240419P001160002024-04-12 3:03PM EDT116.000.310.050.25+0.13+72.22%5336531.10%
ORCL240419P001170002024-04-12 3:42PM EDT117.000.420.310.37+0.33+366.67%3161,12830.32%
ORCL240419P001180002024-04-12 3:59PM EDT118.000.520.480.51+0.37+246.67%33128328.81%
ORCL240419P001190002024-04-12 3:55PM EDT119.000.720.700.73+0.50+227.27%28123427.88%
ORCL240419P001200002024-04-12 3:59PM EDT120.001.031.011.04+0.70+212.12%1,3654,36827.20%
ORCL240419P001210002024-04-12 3:58PM EDT121.001.471.421.45+0.94+177.36%95964126.61%
ORCL240419P001220002024-04-12 3:59PM EDT122.001.991.921.96+1.20+151.90%59193425.93%
ORCL240419P001230002024-04-12 3:50PM EDT123.002.622.542.59+1.49+131.86%41793525.51%
ORCL240419P001240002024-04-12 3:40PM EDT124.003.683.253.40+1.96+113.95%1181,35026.95%
ORCL240419P001250002024-04-12 3:59PM EDT125.004.104.004.20+1.78+76.72%7783,64926.61%
ORCL240419P001260002024-04-12 3:08PM EDT126.005.314.255.20+2.26+74.10%741,31530.91%
ORCL240419P001270002024-04-12 3:38PM EDT127.006.255.057.80+2.48+65.78%3375072.85%
ORCL240419P001280002024-04-12 3:14PM EDT128.007.206.557.05+2.65+58.24%221,80832.81%
ORCL240419P001290002024-04-12 12:12PM EDT129.007.356.809.90+1.55+26.72%48685.60%
ORCL240419P001300002024-04-12 2:23PM EDT130.009.057.359.20+2.66+41.63%337046.48%
ORCL240419P001310002024-04-12 3:22PM EDT131.0010.208.9510.10+2.30+29.11%111145.61%
ORCL240419P001320002024-04-12 12:50PM EDT132.0011.109.1511.15+1.65+17.46%3051.37%
ORCL240419P001330002024-04-10 3:08PM EDT133.0011.3010.9512.100.00-260052.15%
ORCL240419P001340002024-04-10 3:03PM EDT134.0012.7011.9513.850.00-22083.25%
ORCL240419P001350002024-04-10 2:44PM EDT135.0013.1512.8014.350.00-21170.31%
ORCL240419P001360002024-04-10 2:44PM EDT136.0014.1513.0515.150.00-18064.45%
ORCL240419P001370002024-04-05 11:16AM EDT137.0012.4014.2516.300.00-2075.00%
ORCL240419P001380002024-04-12 3:22PM EDT138.0017.2015.5517.10+0.85+5.20%102067.58%
ORCL240419P001390002024-04-12 2:44PM EDT139.0018.2517.0018.05+5.25+40.38%5366.89%
ORCL240419P001400002024-04-10 2:44PM EDT140.0017.9518.6519.100.00-18573.34%
ORCL240419P001410002024-03-21 1:20PM EDT141.0010.9518.2520.500.00--096.58%
ORCL240419P001420002024-03-21 10:24AM EDT142.0011.0519.8021.600.00--0103.81%
ORCL240419P001430002024-03-22 10:38AM EDT143.0015.4520.1022.050.00-7077.73%
ORCL240419P001450002024-03-14 10:03AM EDT145.0018.6023.5524.050.00-2283.01%
ORCL240419P001500002024-03-21 10:08AM EDT150.0017.9027.8529.200.00-10107.62%
ORCL240419P001650002024-03-22 9:39AM EDT165.0036.0043.3044.950.00-10137.31%