Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
11.096,30 +64,00 (+0,58%) Euro Stoxx 50
4.940,90 +33,60 (+0,68%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,24 0,00 (0,00%) Oro
2.339,30 +8,10 (+0,35%) Bitcoin EUR
56.875,92 -3.051,54 (-5,09%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240712C00109000 | 2024-06-11 3:40PM EDT | 109.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240712C00110000 | 2024-06-12 9:48AM EDT | 110.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240712C00111000 | 2024-06-06 3:57PM EDT | 111.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ORCL240712C00114000 | 2024-06-12 2:05PM EDT | 114.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240712C00115000 | 2024-06-14 9:43AM EDT | 115.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240712C00116000 | 2024-06-14 1:57PM EDT | 116.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL240712C00119000 | 2024-06-07 2:21PM EDT | 119.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ORCL240712C00120000 | 2024-06-21 3:40PM EDT | 120.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ORCL240712C00121000 | 2024-06-17 3:45PM EDT | 121.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ORCL240712C00122000 | 2024-06-17 3:45PM EDT | 122.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| ORCL240712C00123000 | 2024-06-17 9:36AM EDT | 123.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| ORCL240712C00124000 | 2024-06-20 9:48AM EDT | 124.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| ORCL240712C00125000 | 2024-06-18 1:09PM EDT | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ORCL240712C00126000 | 2024-06-21 2:41PM EDT | 126.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ORCL240712C00127000 | 2024-06-12 12:46PM EDT | 127.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| ORCL240712C00128000 | 2024-06-21 12:19PM EDT | 128.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ORCL240712C00129000 | 2024-06-12 10:24AM EDT | 129.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| ORCL240712C00130000 | 2024-06-21 2:24PM EDT | 130.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 24 | 82 | 0.00% |
| ORCL240712C00131000 | 2024-06-18 9:48AM EDT | 131.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ORCL240712C00132000 | 2024-06-18 10:31AM EDT | 132.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 0.00% |
| ORCL240712C00133000 | 2024-06-18 11:56AM EDT | 133.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| ORCL240712C00134000 | 2024-06-18 12:28PM EDT | 134.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ORCL240712C00135000 | 2024-06-21 10:06AM EDT | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| ORCL240712C00136000 | 2024-06-21 3:03PM EDT | 136.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 0.00% |
| ORCL240712C00137000 | 2024-06-21 3:39PM EDT | 137.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| ORCL240712C00138000 | 2024-06-20 12:27PM EDT | 138.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| ORCL240712C00139000 | 2024-06-21 10:16AM EDT | 139.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| ORCL240712C00140000 | 2024-06-21 3:56PM EDT | 140.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 34 | 340 | 0.00% |
| ORCL240712C00141000 | 2024-06-21 3:58PM EDT | 141.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| ORCL240712C00142000 | 2024-06-21 2:37PM EDT | 142.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 0.39% |
| ORCL240712C00143000 | 2024-06-21 3:59PM EDT | 143.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 393 | 459 | 1.56% |
| ORCL240712C00144000 | 2024-06-21 1:25PM EDT | 144.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 822 | 1,050 | 1.56% |
| ORCL240712C00145000 | 2024-06-21 3:59PM EDT | 145.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,006 | 1,241 | 3.13% |
| ORCL240712C00146000 | 2024-06-21 2:48PM EDT | 146.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 97 | 85 | 3.13% |
| ORCL240712C00147000 | 2024-06-21 2:55PM EDT | 147.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 3.13% |
| ORCL240712C00148000 | 2024-06-21 3:56PM EDT | 148.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 413 | 6.25% |
| ORCL240712C00149000 | 2024-06-20 12:30PM EDT | 149.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 45 | 76 | 6.25% |
| ORCL240712C00150000 | 2024-06-21 2:41PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 144 | 445 | 6.25% |
| ORCL240712C00152500 | 2024-06-21 3:42PM EDT | 152.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 6.25% |
| ORCL240712C00155000 | 2024-06-21 1:16PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 141 | 12.50% |
| ORCL240712C00157500 | 2024-06-20 10:19AM EDT | 157.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| ORCL240712C00160000 | 2024-06-20 9:56AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| ORCL240712C00165000 | 2024-06-18 10:20AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240712P00095000 | 2024-06-12 1:26PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 50.00% |
| ORCL240712P00100000 | 2024-06-12 10:13AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| ORCL240712P00103000 | 2024-06-17 2:48PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| ORCL240712P00104000 | 2024-06-07 3:52PM EDT | 104.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ORCL240712P00105000 | 2024-06-17 3:59PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| ORCL240712P00106000 | 2024-06-11 2:11PM EDT | 106.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ORCL240712P00107000 | 2024-06-17 2:30PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| ORCL240712P00108000 | 2024-06-11 1:13PM EDT | 108.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ORCL240712P00109000 | 2024-06-10 12:40PM EDT | 109.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| ORCL240712P00110000 | 2024-06-20 2:51PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 19 | 25.00% |
| ORCL240712P00111000 | 2024-06-20 1:43PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| ORCL240712P00112000 | 2024-06-13 12:56PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 71 | 25.00% |
| ORCL240712P00113000 | 2024-06-11 1:15PM EDT | 113.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ORCL240712P00114000 | 2024-06-20 9:50AM EDT | 114.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ORCL240712P00115000 | 2024-06-14 11:46AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 25.00% |
| ORCL240712P00116000 | 2024-06-12 1:08PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 25.00% |
| ORCL240712P00117000 | 2024-06-20 11:32AM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| ORCL240712P00118000 | 2024-06-12 12:43PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 12.50% |
| ORCL240712P00119000 | 2024-06-21 11:19AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ORCL240712P00120000 | 2024-06-18 12:54PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 12.50% |
| ORCL240712P00121000 | 2024-06-11 2:17PM EDT | 121.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORCL240712P00122000 | 2024-06-12 9:40AM EDT | 122.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| ORCL240712P00123000 | 2024-06-14 3:58PM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| ORCL240712P00124000 | 2024-06-21 9:30AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| ORCL240712P00125000 | 2024-06-18 12:08PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 12.50% |
| ORCL240712P00126000 | 2024-06-13 1:42PM EDT | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 12.50% |
| ORCL240712P00127000 | 2024-06-14 3:46PM EDT | 127.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| ORCL240712P00128000 | 2024-06-12 11:49AM EDT | 128.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240712P00129000 | 2024-06-18 11:53AM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ORCL240712P00130000 | 2024-06-21 12:41PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 6.25% |
| ORCL240712P00131000 | 2024-06-21 9:32AM EDT | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 6.25% |
| ORCL240712P00132000 | 2024-06-14 3:46PM EDT | 132.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| ORCL240712P00133000 | 2024-06-21 1:44PM EDT | 133.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| ORCL240712P00134000 | 2024-06-21 3:14PM EDT | 134.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| ORCL240712P00135000 | 2024-06-21 3:05PM EDT | 135.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 17 | 500 | 6.25% |
| ORCL240712P00136000 | 2024-06-21 3:36PM EDT | 136.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 3.13% |
| ORCL240712P00137000 | 2024-06-21 2:42PM EDT | 137.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
| ORCL240712P00138000 | 2024-06-21 3:16PM EDT | 138.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 53 | 117 | 3.13% |
| ORCL240712P00139000 | 2024-06-20 1:43PM EDT | 139.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 52 | 1.56% |
| ORCL240712P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 1.56% |
| ORCL240712P00141000 | 2024-06-21 3:58PM EDT | 141.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 55 | 99 | 0.39% |
| ORCL240712P00142000 | 2024-06-21 3:51PM EDT | 142.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 114 | 161 | 0.00% |
| ORCL240712P00143000 | 2024-06-21 11:31AM EDT | 143.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 0.00% |
| ORCL240712P00144000 | 2024-06-21 2:43PM EDT | 144.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| ORCL240712P00145000 | 2024-06-21 10:40AM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| ORCL240712P00146000 | 2024-06-18 10:31AM EDT | 146.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ORCL240712P00147000 | 2024-06-20 10:28AM EDT | 147.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ORCL240712P00148000 | 2024-06-20 9:55AM EDT | 148.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ORCL240712P00149000 | 2024-06-17 1:54PM EDT | 149.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 500 | 0.00% |
| ORCL240712P00150000 | 2024-06-21 3:16PM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.