Mercados españoles abiertos en 2 hrs 8 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.060,16 -168,95 (-0,44%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,53 -0,26 (-0,31%) Bitcoin EUR
56.590,63 -86,93 (-0,15%)
Oracle Corporation (ORCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00065000 | 2024-03-19 1:03PM EDT | 65.00 | 63.50 | 50.15 | 53.00 | 0.00 | - | 2 | 0 | 358.01% |
| ORCL240517C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 47.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 85.00 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 354.49% |
| ORCL240517C00090000 | 2024-05-03 12:19PM EDT | 90.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240517C00095000 | 2024-05-10 12:10PM EDT | 95.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517C00100000 | 2024-05-10 12:02PM EDT | 100.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240517C00103000 | 2024-05-07 11:19AM EDT | 103.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517C00105000 | 2024-05-08 3:35PM EDT | 105.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL240517C00107000 | 2024-05-03 12:17PM EDT | 107.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00108000 | 2024-05-09 12:31PM EDT | 108.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240517C00109000 | 2024-05-01 10:11AM EDT | 109.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240517C00110000 | 2024-05-10 3:44PM EDT | 110.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ORCL240517C00111000 | 2024-05-01 3:00PM EDT | 111.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240517C00112000 | 2024-05-06 2:21PM EDT | 112.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00113000 | 2024-05-07 2:29PM EDT | 113.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240517C00114000 | 2024-05-10 3:49PM EDT | 114.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240517C00115000 | 2024-05-10 3:57PM EDT | 115.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| ORCL240517C00116000 | 2024-05-10 3:59PM EDT | 116.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 0.00% |
| ORCL240517C00117000 | 2024-05-10 3:49PM EDT | 117.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.78% |
| ORCL240517C00118000 | 2024-05-10 3:59PM EDT | 118.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 3.13% |
| ORCL240517C00119000 | 2024-05-10 3:59PM EDT | 119.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| ORCL240517C00120000 | 2024-05-10 3:57PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 6.25% |
| ORCL240517C00121000 | 2024-05-10 3:52PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| ORCL240517C00122000 | 2024-05-10 3:41PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ORCL240517C00123000 | 2024-05-10 1:40PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| ORCL240517C00124000 | 2024-05-10 3:53PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ORCL240517C00125000 | 2024-05-10 3:40PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ORCL240517C00126000 | 2024-05-10 1:03PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ORCL240517C00127000 | 2024-05-10 2:43PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240517C00128000 | 2024-05-08 2:38PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240517C00129000 | 2024-05-06 9:37AM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ORCL240517C00130000 | 2024-05-10 2:22PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| ORCL240517C00131000 | 2024-05-03 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| ORCL240517C00135000 | 2024-05-10 3:52PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL240517C00140000 | 2024-05-09 2:29PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| ORCL240517C00145000 | 2024-05-06 12:20PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240517C00150000 | 2024-05-10 11:05AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240517C00155000 | 2024-05-07 1:52PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL240517C00160000 | 2024-04-12 1:28PM EDT | 160.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 152.54% |
| ORCL240517C00165000 | 2024-04-03 11:30AM EDT | 165.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 60 | 86 | 135.16% |
| ORCL240517C00170000 | 2024-04-15 2:12PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240517C00175000 | 2024-03-25 9:38AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 50.00% |
| ORCL240517C00180000 | 2024-03-22 3:36PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 30 | 51 | 206.15% |
| ORCL240517C00185000 | 2024-03-22 3:33PM EDT | 185.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 214.26% |
| ORCL240517C00190000 | 2024-05-07 10:42AM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00065000 | 2024-03-04 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 221.88% |
| ORCL240517P00070000 | 2024-04-26 9:41AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 176.17% |
| ORCL240517P00080000 | 2024-03-18 9:51AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 145.31% |
| ORCL240517P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL240517P00090000 | 2024-05-09 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL240517P00095000 | 2024-05-10 2:01PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240517P00100000 | 2024-05-01 2:31PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ORCL240517P00101000 | 2024-05-10 1:44PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| ORCL240517P00102000 | 2024-05-09 3:07PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| ORCL240517P00103000 | 2024-04-30 3:54PM EDT | 103.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240517P00104000 | 2024-05-10 10:30AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| ORCL240517P00105000 | 2024-05-10 1:58PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240517P00106000 | 2024-05-08 3:23PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ORCL240517P00107000 | 2024-05-10 2:49PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ORCL240517P00108000 | 2024-05-10 9:43AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240517P00109000 | 2024-05-10 12:12PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240517P00110000 | 2024-05-10 2:36PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ORCL240517P00111000 | 2024-05-10 3:46PM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ORCL240517P00112000 | 2024-05-10 2:41PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ORCL240517P00113000 | 2024-05-10 3:57PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ORCL240517P00114000 | 2024-05-10 2:47PM EDT | 114.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| ORCL240517P00115000 | 2024-05-10 3:55PM EDT | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| ORCL240517P00116000 | 2024-05-10 3:59PM EDT | 116.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| ORCL240517P00117000 | 2024-05-10 3:54PM EDT | 117.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| ORCL240517P00118000 | 2024-05-10 3:46PM EDT | 118.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| ORCL240517P00119000 | 2024-05-10 2:09PM EDT | 119.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517P00120000 | 2024-05-10 3:20PM EDT | 120.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ORCL240517P00121000 | 2024-05-10 1:18PM EDT | 121.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517P00122000 | 2024-05-10 9:32AM EDT | 122.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00123000 | 2024-05-09 9:33AM EDT | 123.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240517P00124000 | 2024-05-08 12:02PM EDT | 124.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517P00125000 | 2024-05-10 3:53PM EDT | 125.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| ORCL240517P00126000 | 2024-05-03 9:35AM EDT | 126.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240517P00127000 | 2024-05-01 2:35PM EDT | 127.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517P00128000 | 2024-04-26 11:25AM EDT | 128.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00129000 | 2024-05-06 9:47AM EDT | 129.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517P00130000 | 2024-05-10 3:53PM EDT | 130.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 0.00% |
| ORCL240517P00131000 | 2024-05-03 9:35AM EDT | 131.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 145.00 | 21.20 | 26.85 | 29.10 | 0.00 | - | 3 | 0 | 133.98% |
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 150.00 | 28.34 | 31.55 | 35.30 | 0.00 | - | 1 | 0 | 101.17% |
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 155.00 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00160000 | 2024-03-13 9:32AM EDT | 160.00 | 32.70 | 37.80 | 39.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.