Mercados españoles abiertos en 8 hrs 24 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0874 -0,0008 (-0,08%) Petróleo Brent
78,62 +0,21 (+0,27%) Bitcoin EUR
65.460,89 +451,78 (+0,69%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816C00060000 | 2024-04-04 3:41PM EDT | 60.00 | 66.29 | 55.75 | 57.10 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240816C00075000 | 2024-05-16 10:44AM EDT | 75.00 | 47.39 | 46.25 | 48.85 | 0.00 | - | 10 | 10 | 78.49% |
| ORCL240816C00085000 | 2024-05-23 1:34PM EDT | 85.00 | 41.12 | 37.25 | 39.95 | 0.00 | - | - | 2 | 58.45% |
| ORCL240816C00090000 | 2024-05-31 12:10PM EDT | 90.00 | 26.00 | 32.85 | 34.35 | 0.00 | - | 5 | 139 | 51.07% |
| ORCL240816C00095000 | 2024-05-31 2:56PM EDT | 95.00 | 27.18 | 28.00 | 29.30 | +5.23 | +23.83% | 2 | 58 | 51.49% |
| ORCL240816C00100000 | 2024-06-04 3:22PM EDT | 100.00 | 21.60 | 23.85 | 24.30 | 0.00 | - | 1 | 129 | 43.84% |
| ORCL240816C00105000 | 2024-06-04 12:25PM EDT | 105.00 | 16.40 | 19.05 | 19.85 | 0.00 | - | 5 | 147 | 40.44% |
| ORCL240816C00110000 | 2024-06-05 3:59PM EDT | 110.00 | 15.40 | 14.70 | 16.25 | +2.95 | +23.69% | 61 | 331 | 40.96% |
| ORCL240816C00115000 | 2024-06-05 2:13PM EDT | 115.00 | 11.16 | 10.90 | 11.70 | +1.71 | +18.10% | 18 | 789 | 34.27% |
| ORCL240816C00120000 | 2024-06-05 3:48PM EDT | 120.00 | 8.20 | 8.00 | 8.40 | +1.45 | +21.48% | 152 | 1,022 | 32.40% |
| ORCL240816C00125000 | 2024-06-05 3:55PM EDT | 125.00 | 5.70 | 5.65 | 5.75 | +1.25 | +28.09% | 298 | 1,622 | 31.12% |
| ORCL240816C00130000 | 2024-06-05 3:33PM EDT | 130.00 | 3.68 | 3.65 | 3.75 | +0.98 | +36.30% | 335 | 3,739 | 30.25% |
| ORCL240816C00135000 | 2024-06-05 2:35PM EDT | 135.00 | 2.25 | 2.15 | 2.40 | +0.58 | +34.73% | 21 | 1,226 | 30.02% |
| ORCL240816C00140000 | 2024-06-05 3:59PM EDT | 140.00 | 1.40 | 1.36 | 1.48 | +0.39 | +38.61% | 102 | 3,047 | 29.87% |
| ORCL240816C00145000 | 2024-06-05 3:59PM EDT | 145.00 | 0.83 | 0.67 | 0.86 | +0.26 | +45.61% | 34 | 681 | 29.57% |
| ORCL240816C00150000 | 2024-06-05 3:51PM EDT | 150.00 | 0.47 | 0.46 | 0.50 | +0.16 | +51.61% | 181 | 452 | 29.59% |
| ORCL240816C00155000 | 2024-06-05 2:29PM EDT | 155.00 | 0.29 | 0.17 | 0.39 | +0.03 | +11.54% | 3 | 239 | 31.54% |
| ORCL240816C00160000 | 2024-06-05 10:20AM EDT | 160.00 | 0.19 | 0.10 | 0.28 | +0.02 | +11.76% | 2 | 76 | 32.72% |
| ORCL240816C00165000 | 2024-06-04 9:45AM EDT | 165.00 | 0.14 | 0.06 | 0.22 | 0.00 | - | 2 | 169 | 34.28% |
| ORCL240816C00170000 | 2024-06-03 3:56PM EDT | 170.00 | 0.06 | 0.04 | 0.16 | 0.00 | - | 1 | 155 | 35.30% |
| ORCL240816C00175000 | 2024-05-17 10:42AM EDT | 175.00 | 0.14 | 0.03 | 0.15 | 0.00 | - | 2 | 13 | 37.50% |
| ORCL240816C00180000 | 2024-06-03 10:00AM EDT | 180.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 10 | 106 | 36.72% |
| ORCL240816C00185000 | 2024-05-30 12:28PM EDT | 185.00 | 0.05 | 0.02 | 0.33 | 0.00 | - | 60 | 403 | 47.71% |
| ORCL240816C00190000 | 2024-06-03 1:14PM EDT | 190.00 | 0.09 | 0.02 | 0.31 | 0.00 | - | 10 | 162 | 49.71% |
| ORCL240816C00195000 | 2024-05-28 9:41AM EDT | 195.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 2 | 80 | 51.51% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816P00060000 | 2024-04-02 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 60 | 3 | 73.44% |
| ORCL240816P00065000 | 2024-05-29 9:43AM EDT | 65.00 | 0.01 | 0.01 | 0.87 | 0.00 | - | 2 | 36 | 78.71% |
| ORCL240816P00070000 | 2024-05-30 9:45AM EDT | 70.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 2 | 35 | 72.46% |
| ORCL240816P00075000 | 2024-05-31 12:15PM EDT | 75.00 | 0.11 | 0.02 | 0.48 | 0.00 | - | 10 | 22 | 57.03% |
| ORCL240816P00080000 | 2024-05-31 12:56PM EDT | 80.00 | 0.17 | 0.04 | 0.12 | 0.00 | - | 1 | 15 | 44.92% |
| ORCL240816P00085000 | 2024-06-04 9:45AM EDT | 85.00 | 0.23 | 0.07 | 0.24 | 0.00 | - | 2 | 15 | 43.90% |
| ORCL240816P00090000 | 2024-06-05 10:21AM EDT | 90.00 | 0.26 | 0.15 | 0.27 | -0.04 | -13.33% | 2 | 157 | 38.77% |
| ORCL240816P00095000 | 2024-06-05 3:20PM EDT | 95.00 | 0.41 | 0.29 | 0.46 | -0.16 | -28.07% | 3 | 1,145 | 36.77% |
| ORCL240816P00100000 | 2024-06-04 3:27PM EDT | 100.00 | 0.66 | 0.63 | 0.80 | -0.13 | -16.46% | 1 | 374 | 35.21% |
| ORCL240816P00105000 | 2024-06-05 12:01PM EDT | 105.00 | 1.12 | 1.08 | 1.18 | -0.24 | -17.65% | 6 | 470 | 32.30% |
| ORCL240816P00110000 | 2024-06-05 3:53PM EDT | 110.00 | 1.87 | 1.83 | 2.07 | -0.38 | -16.89% | 1,265 | 1,305 | 31.54% |
| ORCL240816P00115000 | 2024-06-05 3:59PM EDT | 115.00 | 3.05 | 3.00 | 3.10 | -0.64 | -17.34% | 89 | 1,728 | 29.19% |
| ORCL240816P00120000 | 2024-06-05 3:34PM EDT | 120.00 | 4.80 | 4.75 | 4.90 | -0.99 | -17.10% | 75 | 1,706 | 28.32% |
| ORCL240816P00125000 | 2024-06-05 2:44PM EDT | 125.00 | 7.30 | 7.15 | 7.30 | -3.20 | -30.48% | 25 | 860 | 27.37% |
| ORCL240816P00130000 | 2024-06-03 3:26PM EDT | 130.00 | 12.90 | 9.10 | 11.10 | 0.00 | - | 2 | 782 | 30.16% |
| ORCL240816P00135000 | 2024-05-22 1:45PM EDT | 135.00 | 12.65 | 13.15 | 14.45 | 0.00 | - | 29 | 216 | 28.20% |
| ORCL240816P00140000 | 2024-05-23 3:59PM EDT | 140.00 | 16.65 | 18.00 | 20.00 | 0.00 | - | 3 | 4 | 37.20% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 145.00 | 22.95 | 27.65 | 29.90 | 0.00 | - | 9 | 0 | 63.25% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 155.00 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 57.57% |
© 2024 Yahoo. Todos los derechos reservados.