Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.328,90 -0,10 (-0,00%) Euro Stoxx 50
5.050,48 +25,31 (+0,50%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
82,78 +0,88 (+1,07%) Oro
2.368,10 -24,80 (-1,04%) Bitcoin EUR
63.260,43 -871,84 (-1,36%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-15 11:44AM EDT | 100.00 | 22.10 | 24.00 | 28.50 | 0.00 | - | 5 | 17 | 132.86% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 23.10 | 27.45 | 0.00 | - | 1 | 1 | 129.20% |
| ORCL240531C00107000 | 2024-05-20 9:59AM EDT | 107.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ORCL240531C00108000 | 2024-05-14 3:48PM EDT | 108.00 | 13.05 | 17.65 | 19.60 | 0.00 | - | 4 | 4 | 106.54% |
| ORCL240531C00110000 | 2024-05-22 11:14AM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ORCL240531C00111000 | 2024-05-14 10:01AM EDT | 111.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240531C00112000 | 2024-05-01 2:30PM EDT | 112.00 | 5.51 | 0.00 | 15.65 | 0.00 | - | 4 | 48 | 106.54% |
| ORCL240531C00113000 | 2024-05-21 12:11PM EDT | 113.00 | 12.01 | 0.00 | 14.65 | 0.00 | - | 1 | 280 | 101.71% |
| ORCL240531C00114000 | 2024-05-21 2:02PM EDT | 114.00 | 11.55 | 0.00 | 13.65 | 0.00 | - | 1 | 500 | 96.83% |
| ORCL240531C00115000 | 2024-05-20 10:19AM EDT | 115.00 | 9.40 | 10.65 | 12.65 | 0.00 | - | 5 | 95 | 75.88% |
| ORCL240531C00116000 | 2024-05-21 1:56PM EDT | 116.00 | 9.56 | 10.00 | 12.40 | 0.00 | - | 3 | 107 | 80.05% |
| ORCL240531C00117000 | 2024-05-21 10:59AM EDT | 117.00 | 8.15 | 9.00 | 10.15 | 0.00 | - | 1 | 237 | 65.50% |
| ORCL240531C00118000 | 2024-05-23 9:30AM EDT | 118.00 | 8.64 | 0.00 | 0.00 | +1.24 | +20.13% | 5 | 131 | 0.00% |
| ORCL240531C00119000 | 2024-05-21 10:56AM EDT | 119.00 | 6.25 | 6.95 | 8.35 | 0.00 | - | 4 | 65 | 57.23% |
| ORCL240531C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 6.71 | 0.00 | 0.00 | +1.83 | +37.50% | 4 | 1,834 | 0.00% |
| ORCL240531C00121000 | 2024-05-23 9:30AM EDT | 121.00 | 5.83 | 0.00 | 0.00 | +2.00 | +52.22% | 4 | 359 | 0.00% |
| ORCL240531C00122000 | 2024-05-23 9:30AM EDT | 122.00 | 4.90 | 0.00 | 0.00 | +1.80 | +138.46% | 5 | 585 | 0.00% |
| ORCL240531C00123000 | 2024-05-23 9:30AM EDT | 123.00 | 3.89 | 3.30 | 3.65 | +1.63 | +72.12% | 2 | 5,362 | 36.65% |
| ORCL240531C00124000 | 2024-05-22 3:54PM EDT | 124.00 | 3.00 | 2.36 | 3.65 | +1.16 | +170.59% | 1 | 942 | 43.65% |
| ORCL240531C00125000 | 2024-05-23 9:31AM EDT | 125.00 | 2.00 | 2.03 | 2.25 | +0.50 | +33.33% | 29 | 4,346 | 31.91% |
| ORCL240531C00126000 | 2024-05-22 3:57PM EDT | 126.00 | 1.02 | 1.51 | 2.02 | 0.00 | - | 59 | 1,060 | 34.50% |
| ORCL240531C00127000 | 2024-05-22 3:31PM EDT | 127.00 | 0.57 | 0.99 | 1.49 | 0.00 | - | 201 | 3,819 | 32.37% |
| ORCL240531C00128000 | 2024-05-22 3:59PM EDT | 128.00 | 0.86 | 0.67 | 1.13 | +0.25 | +69.44% | 5 | 1,094 | 31.64% |
| ORCL240531C00129000 | 2024-05-22 3:07PM EDT | 129.00 | 0.29 | 0.47 | 0.85 | 0.00 | - | 106 | 266 | 31.20% |
| ORCL240531C00130000 | 2024-05-23 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | +0.14 | +155.56% | 8 | 2,525 | 6.25% |
| ORCL240531C00131000 | 2024-05-22 2:29PM EDT | 131.00 | 0.11 | 0.10 | 0.53 | 0.00 | - | 1 | 1,442 | 32.18% |
| ORCL240531C00132000 | 2024-05-22 3:52PM EDT | 132.00 | 0.10 | 0.10 | 0.41 | 0.00 | - | 61 | 549 | 32.52% |
| ORCL240531C00133000 | 2024-05-22 12:00PM EDT | 133.00 | 0.09 | 0.06 | 0.19 | 0.00 | - | 2 | 33 | 28.91% |
| ORCL240531C00134000 | 2024-05-21 2:55PM EDT | 134.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 31 | 226 | 30.23% |
| ORCL240531C00135000 | 2024-05-22 12:57PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 460 | 36.04% |
| ORCL240531C00136000 | 2024-05-21 1:37PM EDT | 136.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 200 | 165 | 37.70% |
| ORCL240531C00137000 | 2024-05-22 3:21PM EDT | 137.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 39.70% |
| ORCL240531C00138000 | 2024-05-22 9:30AM EDT | 138.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 83 | 41.60% |
| ORCL240531C00140000 | 2024-05-21 1:39PM EDT | 140.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 20 | 93 | 45.12% |
| ORCL240531C00145000 | 2024-05-17 9:59AM EDT | 145.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 55 | 63.97% |
| ORCL240531C00150000 | 2024-05-20 10:58AM EDT | 150.00 | 0.03 | 0.01 | 0.46 | 0.00 | - | 1 | 0 | 67.77% |
| ORCL240531C00155000 | 2024-05-16 11:41AM EDT | 155.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 10 | 83.20% |
| ORCL240531C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 1 | 61 | 114.89% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| ORCL240531P00100000 | 2024-05-16 1:27PM EDT | 100.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 99 | 60.94% |
| ORCL240531P00101000 | 2024-05-14 2:46PM EDT | 101.00 | 0.03 | 0.01 | 2.07 | 0.00 | - | 1 | 0 | 109.38% |
| ORCL240531P00102000 | 2024-05-13 1:36PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 52.73% |
| ORCL240531P00103000 | 2024-05-10 12:42PM EDT | 103.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 8 | 13 | 78.71% |
| ORCL240531P00104000 | 2024-05-22 2:39PM EDT | 104.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 75.49% |
| ORCL240531P00105000 | 2024-05-16 11:07AM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 72.07% |
| ORCL240531P00106000 | 2024-05-15 11:55AM EDT | 106.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 8 | 113 | 69.14% |
| ORCL240531P00107000 | 2024-05-16 10:47AM EDT | 107.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 14 | 65.92% |
| ORCL240531P00108000 | 2024-05-20 10:40AM EDT | 108.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 212 | 62.70% |
| ORCL240531P00109000 | 2024-05-20 9:41AM EDT | 109.00 | 0.10 | 0.01 | 0.19 | +0.03 | +75.00% | 20 | 41 | 51.07% |
| ORCL240531P00110000 | 2024-05-22 3:17PM EDT | 110.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 5 | 95 | 56.35% |
| ORCL240531P00111000 | 2024-05-22 9:52AM EDT | 111.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 10 | 54 | 57.08% |
| ORCL240531P00112000 | 2024-05-22 9:54AM EDT | 112.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 95 | 60.50% |
| ORCL240531P00113000 | 2024-05-22 12:08PM EDT | 113.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 11 | 236 | 50.39% |
| ORCL240531P00114000 | 2024-05-23 9:30AM EDT | 114.00 | 0.14 | 0.00 | 0.08 | +0.09 | +180.00% | 1 | 506 | 30.96% |
| ORCL240531P00115000 | 2024-05-22 10:18AM EDT | 115.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 653 | 29.59% |
| ORCL240531P00116000 | 2024-05-23 9:30AM EDT | 116.00 | 0.17 | 0.00 | 0.00 | +0.08 | +800.00% | 1 | 593 | 12.50% |
| ORCL240531P00117000 | 2024-05-21 12:26PM EDT | 117.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 52 | 489 | 28.03% |
| ORCL240531P00118000 | 2024-05-22 10:39AM EDT | 118.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 309 | 26.95% |
| ORCL240531P00119000 | 2024-05-22 2:17PM EDT | 119.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | 6 | 910 | 24.81% |
| ORCL240531P00120000 | 2024-05-22 3:59PM EDT | 120.00 | 0.29 | 0.05 | 0.32 | 0.00 | - | 37 | 278 | 22.22% |
| ORCL240531P00121000 | 2024-05-22 3:59PM EDT | 121.00 | 0.44 | 0.05 | 0.41 | 0.00 | - | 116 | 323 | 20.53% |
| ORCL240531P00122000 | 2024-05-22 3:01PM EDT | 122.00 | 0.86 | 0.14 | 0.53 | 0.00 | - | 64 | 278 | 18.75% |
| ORCL240531P00123000 | 2024-05-22 3:56PM EDT | 123.00 | 1.02 | 0.29 | 0.61 | 0.00 | - | 41 | 289 | 15.67% |
| ORCL240531P00124000 | 2024-05-22 1:08PM EDT | 124.00 | 1.43 | 0.45 | 0.83 | 0.00 | - | 96 | 445 | 13.60% |
| ORCL240531P00125000 | 2024-05-22 3:33PM EDT | 125.00 | 2.08 | 0.75 | 1.10 | 0.00 | - | 14 | 125 | 10.52% |
| ORCL240531P00126000 | 2024-05-21 2:29PM EDT | 126.00 | 2.08 | 1.23 | 1.69 | 0.00 | - | 40 | 37 | 8.84% |
| ORCL240531P00129000 | 2024-05-01 11:17AM EDT | 129.00 | 14.26 | 2.75 | 4.40 | 0.00 | - | - | 0 | 0.00% |
| ORCL240531P00140000 | 2024-05-17 2:32PM EDT | 140.00 | 17.35 | 12.50 | 14.45 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.