Mercados españoles cerrados
S&P 500
5.320,30 +13,29 (+0,25%) Nasdaq
16.937,23 +135,69 (+0,81%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,47 -0,43 (-0,53%) Bitcoin EUR
62.664,71 -2.450,14 (-3,76%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:24PM EDT. Mercado abierto.
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00105000 | 2024-05-10 10:47AM EDT | 105.00 | 14.02 | 19.85 | 21.30 | 0.00 | - | - | 0 | 49.66% |
| ORCL240628C00110000 | 2024-05-22 10:22AM EDT | 110.00 | 15.65 | 15.80 | 16.45 | 0.00 | - | 2 | 3 | 41.65% |
| ORCL240628C00112000 | 2024-05-15 9:31AM EDT | 112.00 | 11.13 | 13.60 | 14.65 | 0.00 | - | 1 | 6 | 39.70% |
| ORCL240628C00117000 | 2024-05-13 9:41AM EDT | 117.00 | 5.69 | 9.55 | 10.75 | 0.00 | - | 1 | 41 | 38.06% |
| ORCL240628C00118000 | 2024-05-21 2:19PM EDT | 118.00 | 9.85 | 9.25 | 9.85 | 0.00 | - | 1 | 16 | 36.41% |
| ORCL240628C00119000 | 2024-05-15 2:02PM EDT | 119.00 | 7.20 | 8.40 | 9.30 | 0.00 | - | - | 17 | 37.18% |
| ORCL240628C00120000 | 2024-05-23 11:53AM EDT | 120.00 | 8.15 | 8.00 | 8.70 | -0.28 | -3.32% | 21 | 35 | 37.38% |
| ORCL240628C00121000 | 2024-05-23 10:12AM EDT | 121.00 | 7.35 | 7.45 | 7.65 | +0.35 | +5.00% | 512 | 24 | 34.36% |
| ORCL240628C00122000 | 2024-05-22 11:48AM EDT | 122.00 | 6.50 | 6.15 | 7.10 | 0.00 | - | 5 | 8 | 34.58% |
| ORCL240628C00123000 | 2024-05-22 10:52AM EDT | 123.00 | 5.95 | 6.15 | 6.35 | 0.00 | - | 2 | 7 | 33.31% |
| ORCL240628C00124000 | 2024-05-23 10:17AM EDT | 124.00 | 5.75 | 5.60 | 6.25 | +0.65 | +12.75% | 1 | 35 | 36.02% |
| ORCL240628C00125000 | 2024-05-23 10:27AM EDT | 125.00 | 5.25 | 4.70 | 5.30 | +0.35 | +7.14% | 6 | 59 | 33.14% |
| ORCL240628C00126000 | 2024-05-22 3:48PM EDT | 126.00 | 4.76 | 4.55 | 5.00 | +0.26 | +5.78% | 3 | 30 | 34.19% |
| ORCL240628C00127000 | 2024-05-22 12:38PM EDT | 127.00 | 3.91 | 4.10 | 4.35 | 0.00 | - | 6 | 27 | 32.85% |
| ORCL240628C00128000 | 2024-05-23 10:46AM EDT | 128.00 | 3.70 | 3.70 | 3.85 | +0.20 | +5.71% | 8 | 20 | 32.25% |
| ORCL240628C00129000 | 2024-05-23 9:42AM EDT | 129.00 | 3.48 | 3.30 | 3.45 | +0.36 | +11.54% | 2 | 30 | 32.11% |
| ORCL240628C00130000 | 2024-05-23 9:30AM EDT | 130.00 | 2.87 | 2.95 | 3.10 | -0.23 | -7.42% | 14 | 583 | 32.08% |
| ORCL240628C00131000 | 2024-05-23 10:36AM EDT | 131.00 | 2.70 | 2.23 | 2.78 | +0.30 | +12.50% | 2 | 15 | 32.09% |
| ORCL240628C00132000 | 2024-05-22 3:43PM EDT | 132.00 | 2.25 | 2.40 | 2.56 | 0.00 | - | 6 | 27 | 32.62% |
| ORCL240628C00135000 | 2024-05-23 10:02AM EDT | 135.00 | 1.74 | 1.61 | 2.02 | +0.25 | +16.78% | 25 | 66 | 34.23% |
| ORCL240628C00140000 | 2024-05-22 10:28AM EDT | 140.00 | 0.77 | 0.81 | 1.28 | 0.00 | - | 2 | 16 | 35.78% |
| ORCL240628C00145000 | 2024-05-22 11:41AM EDT | 145.00 | 0.48 | 0.39 | 0.62 | 0.00 | - | 1 | 6 | 34.64% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00100000 | 2024-05-22 3:45PM EDT | 100.00 | 0.29 | 0.01 | 0.83 | 0.00 | - | 3 | 8 | 53.32% |
| ORCL240628P00103000 | 2024-05-16 3:17PM EDT | 103.00 | 0.45 | 0.22 | 0.36 | 0.00 | - | 2 | 8 | 39.11% |
| ORCL240628P00104000 | 2024-05-22 2:28PM EDT | 104.00 | 0.35 | 0.26 | 0.36 | 0.00 | - | 3 | 6 | 37.53% |
| ORCL240628P00105000 | 2024-05-23 10:56AM EDT | 105.00 | 0.35 | 0.29 | 0.51 | -0.03 | -7.89% | 2 | 72 | 38.99% |
| ORCL240628P00106000 | 2024-05-13 11:06AM EDT | 106.00 | 1.55 | 0.34 | 0.57 | 0.00 | - | 2 | 2 | 38.38% |
| ORCL240628P00107000 | 2024-05-22 3:45PM EDT | 107.00 | 0.61 | 0.39 | 0.68 | 0.00 | - | 3 | 11 | 38.48% |
| ORCL240628P00108000 | 2024-05-20 10:21AM EDT | 108.00 | 0.55 | 0.45 | 0.57 | 0.00 | - | 11 | 11 | 35.03% |
| ORCL240628P00109000 | 2024-05-20 1:21PM EDT | 109.00 | 0.69 | 0.53 | 0.97 | 0.00 | - | 4 | 3 | 38.89% |
| ORCL240628P00110000 | 2024-05-23 10:30AM EDT | 110.00 | 0.66 | 0.64 | 0.89 | 0.00 | - | 6 | 46 | 36.06% |
| ORCL240628P00111000 | 2024-05-20 11:41AM EDT | 111.00 | 0.85 | 0.72 | 1.11 | 0.00 | - | 3 | 5 | 36.82% |
| ORCL240628P00112000 | 2024-05-22 2:03PM EDT | 112.00 | 1.06 | 0.81 | 1.30 | 0.00 | - | 2 | 4 | 36.94% |
| ORCL240628P00113000 | 2024-05-22 12:52PM EDT | 113.00 | 1.16 | 0.96 | 1.12 | 0.00 | - | 1 | 11 | 33.13% |
| ORCL240628P00114000 | 2024-05-22 9:30AM EDT | 114.00 | 1.17 | 1.12 | 1.51 | 0.00 | - | 9 | 14 | 35.01% |
| ORCL240628P00115000 | 2024-05-22 12:28PM EDT | 115.00 | 1.42 | 1.29 | 1.48 | 0.00 | - | 2 | 20 | 32.68% |
| ORCL240628P00116000 | 2024-05-23 9:30AM EDT | 116.00 | 1.46 | 1.49 | 1.95 | -0.26 | -15.12% | 2 | 28 | 34.62% |
| ORCL240628P00117000 | 2024-05-23 10:41AM EDT | 117.00 | 1.80 | 1.69 | 2.02 | -0.19 | -9.55% | 5 | 178 | 32.98% |
| ORCL240628P00118000 | 2024-05-22 9:41AM EDT | 118.00 | 2.00 | 1.96 | 2.09 | -0.15 | -6.98% | 4 | 12 | 31.28% |
| ORCL240628P00120000 | 2024-05-23 10:54AM EDT | 120.00 | 2.71 | 2.45 | 3.10 | -0.32 | -10.56% | 2 | 37 | 33.77% |
| ORCL240628P00121000 | 2024-05-22 12:25PM EDT | 121.00 | 3.20 | 2.87 | 3.30 | 0.00 | - | 12 | 13 | 32.52% |
| ORCL240628P00122000 | 2024-05-22 12:50PM EDT | 122.00 | 3.60 | 3.20 | 4.20 | 0.00 | - | 4 | 27 | 35.74% |
| ORCL240628P00123000 | 2024-05-22 11:03AM EDT | 123.00 | 4.10 | 3.60 | 3.85 | 0.00 | - | 4 | 1,111 | 30.59% |
© 2024 Yahoo. Todos los derechos reservados.