Mercados españoles cerrados en 2 hrs 25 min
IBEX 35
11.097,70 +65,40 (+0,59%) Euro Stoxx 50
4.939,39 +32,09 (+0,65%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,12 -0,12 (-0,14%) Oro
2.339,40 +8,20 (+0,35%) Bitcoin EUR
56.897,36 -3.058,36 (-5,10%)
Oracle Corporation (ORCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705C00100000 | 2024-06-13 3:49PM EDT | 100.00 | 40.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240705C00108000 | 2024-05-31 11:34AM EDT | 108.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| ORCL240705C00110000 | 2024-06-21 2:42PM EDT | 110.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ORCL240705C00111000 | 2024-05-31 11:22AM EDT | 111.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ORCL240705C00112000 | 2024-06-20 10:02AM EDT | 112.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ORCL240705C00113000 | 2024-05-31 10:34AM EDT | 113.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ORCL240705C00114000 | 2024-06-10 1:11PM EDT | 114.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240705C00115000 | 2024-06-12 10:12AM EDT | 115.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ORCL240705C00116000 | 2024-06-21 3:42PM EDT | 116.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| ORCL240705C00117000 | 2024-06-18 9:45AM EDT | 117.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ORCL240705C00118000 | 2024-06-21 3:40PM EDT | 118.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| ORCL240705C00119000 | 2024-06-11 9:45AM EDT | 119.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL240705C00120000 | 2024-06-21 3:40PM EDT | 120.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ORCL240705C00121000 | 2024-06-20 9:56AM EDT | 121.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ORCL240705C00122000 | 2024-06-21 3:40PM EDT | 122.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| ORCL240705C00123000 | 2024-06-18 1:57PM EDT | 123.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| ORCL240705C00124000 | 2024-06-14 10:16AM EDT | 124.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ORCL240705C00125000 | 2024-06-21 3:56PM EDT | 125.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 0.00% |
| ORCL240705C00126000 | 2024-06-21 10:47AM EDT | 126.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| ORCL240705C00127000 | 2024-06-21 12:19PM EDT | 127.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| ORCL240705C00128000 | 2024-06-20 3:53PM EDT | 128.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ORCL240705C00129000 | 2024-06-21 3:17PM EDT | 129.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| ORCL240705C00130000 | 2024-06-21 2:24PM EDT | 130.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 12 | 164 | 0.00% |
| ORCL240705C00131000 | 2024-06-18 12:28PM EDT | 131.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ORCL240705C00132000 | 2024-06-20 1:59PM EDT | 132.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 0.00% |
| ORCL240705C00133000 | 2024-06-14 11:01AM EDT | 133.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ORCL240705C00134000 | 2024-06-21 3:30PM EDT | 134.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 28 | 832 | 0.00% |
| ORCL240705C00135000 | 2024-06-21 1:47PM EDT | 135.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| ORCL240705C00136000 | 2024-06-21 2:38PM EDT | 136.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 4 | 406 | 0.00% |
| ORCL240705C00137000 | 2024-06-18 2:25PM EDT | 137.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL240705C00138000 | 2024-06-21 2:07PM EDT | 138.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.00% |
| ORCL240705C00139000 | 2024-06-21 3:49PM EDT | 139.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 38 | 60 | 0.00% |
| ORCL240705C00140000 | 2024-06-21 3:55PM EDT | 140.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 48 | 632 | 0.00% |
| ORCL240705C00141000 | 2024-06-21 3:17PM EDT | 141.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 68 | 201 | 0.00% |
| ORCL240705C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 48 | 193 | 0.78% |
| ORCL240705C00143000 | 2024-06-21 3:57PM EDT | 143.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 63 | 126 | 1.56% |
| ORCL240705C00144000 | 2024-06-21 3:50PM EDT | 144.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 154 | 3.13% |
| ORCL240705C00145000 | 2024-06-21 3:58PM EDT | 145.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 487 | 1,038 | 3.13% |
| ORCL240705C00146000 | 2024-06-21 3:07PM EDT | 146.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 45 | 57 | 3.13% |
| ORCL240705C00147000 | 2024-06-21 3:55PM EDT | 147.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 56 | 126 | 6.25% |
| ORCL240705C00148000 | 2024-06-21 3:48PM EDT | 148.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 73 | 6.25% |
| ORCL240705C00149000 | 2024-06-21 1:04PM EDT | 149.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 61 | 6.25% |
| ORCL240705C00150000 | 2024-06-21 3:48PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 582 | 6.25% |
| ORCL240705C00152500 | 2024-06-21 3:10PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 12.50% |
| ORCL240705C00155000 | 2024-06-21 11:26AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 12.50% |
| ORCL240705C00157500 | 2024-06-20 1:17PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 37 | 12.50% |
| ORCL240705C00160000 | 2024-06-21 11:53AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 12.50% |
| ORCL240705C00162500 | 2024-06-20 1:46PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORCL240705C00165000 | 2024-06-18 1:05PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705P00095000 | 2024-06-13 12:02PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 86 | 50.00% |
| ORCL240705P00100000 | 2024-06-21 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 179 | 50.00% |
| ORCL240705P00101000 | 2024-06-17 2:34PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 50.00% |
| ORCL240705P00102000 | 2024-06-18 11:15AM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ORCL240705P00103000 | 2024-06-13 12:20PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 50.00% |
| ORCL240705P00104000 | 2024-06-20 12:31PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| ORCL240705P00105000 | 2024-06-18 11:16AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| ORCL240705P00106000 | 2024-06-18 11:14AM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| ORCL240705P00107000 | 2024-06-13 12:19PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| ORCL240705P00108000 | 2024-06-21 3:36PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| ORCL240705P00109000 | 2024-06-12 9:57AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| ORCL240705P00110000 | 2024-06-21 3:22PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| ORCL240705P00111000 | 2024-06-12 2:15PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ORCL240705P00112000 | 2024-06-11 3:49PM EDT | 112.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| ORCL240705P00113000 | 2024-06-20 2:46PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 104 | 25.00% |
| ORCL240705P00114000 | 2024-06-13 2:03PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ORCL240705P00115000 | 2024-06-21 3:22PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 121 | 25.00% |
| ORCL240705P00116000 | 2024-06-13 12:45PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| ORCL240705P00117000 | 2024-06-12 2:44PM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 25.00% |
| ORCL240705P00118000 | 2024-06-13 3:47PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ORCL240705P00119000 | 2024-06-21 10:20AM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| ORCL240705P00120000 | 2024-06-21 10:32AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| ORCL240705P00121000 | 2024-06-18 1:26PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| ORCL240705P00122000 | 2024-06-12 10:18AM EDT | 122.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| ORCL240705P00123000 | 2024-06-17 3:33PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| ORCL240705P00124000 | 2024-06-14 12:59PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ORCL240705P00125000 | 2024-06-20 2:07PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 12.50% |
| ORCL240705P00126000 | 2024-06-14 12:18PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| ORCL240705P00127000 | 2024-06-18 1:50PM EDT | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ORCL240705P00128000 | 2024-06-20 2:22PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| ORCL240705P00129000 | 2024-06-14 1:26PM EDT | 129.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| ORCL240705P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 413 | 620 | 12.50% |
| ORCL240705P00131000 | 2024-06-21 10:11AM EDT | 131.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| ORCL240705P00132000 | 2024-06-21 1:16PM EDT | 132.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| ORCL240705P00133000 | 2024-06-21 10:59AM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| ORCL240705P00134000 | 2024-06-21 11:57AM EDT | 134.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 6.25% |
| ORCL240705P00135000 | 2024-06-21 3:49PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 579 | 6.25% |
| ORCL240705P00136000 | 2024-06-21 3:55PM EDT | 136.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 56 | 200 | 6.25% |
| ORCL240705P00137000 | 2024-06-21 2:43PM EDT | 137.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 71 | 145 | 3.13% |
| ORCL240705P00138000 | 2024-06-21 3:49PM EDT | 138.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 182 | 285 | 3.13% |
| ORCL240705P00139000 | 2024-06-21 3:59PM EDT | 139.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 3.13% |
| ORCL240705P00140000 | 2024-06-21 3:45PM EDT | 140.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 104 | 563 | 1.56% |
| ORCL240705P00141000 | 2024-06-21 3:32PM EDT | 141.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 44 | 113 | 0.78% |
| ORCL240705P00142000 | 2024-06-21 1:22PM EDT | 142.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 48 | 68 | 0.00% |
| ORCL240705P00143000 | 2024-06-21 2:45PM EDT | 143.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 65 | 80 | 0.00% |
| ORCL240705P00144000 | 2024-06-21 2:17PM EDT | 144.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 61 | 0.00% |
| ORCL240705P00145000 | 2024-06-21 3:49PM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 99 | 0.00% |
| ORCL240705P00146000 | 2024-06-20 11:39AM EDT | 146.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| ORCL240705P00147000 | 2024-06-20 11:06AM EDT | 147.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| ORCL240705P00148000 | 2024-06-20 9:40AM EDT | 148.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| ORCL240705P00149000 | 2024-06-21 12:50PM EDT | 149.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240705P00150000 | 2024-06-21 10:09AM EDT | 150.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.