Mercados españoles cerrados
S&P 500
5.320,66 +13,65 (+0,26%) Nasdaq
16.941,01 +139,47 (+0,83%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,57 -0,33 (-0,40%) Bitcoin EUR
63.027,38 -1.799,18 (-2,78%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:40AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220C00075000 | 2024-05-02 1:36PM EDT | 75.00 | 42.35 | 49.70 | 53.40 | 0.00 | - | 1 | 8 | 50.76% |
| ORCL241220C00080000 | 2024-05-06 1:38PM EDT | 80.00 | 39.95 | 44.80 | 48.70 | 0.00 | - | 1 | 2 | 59.11% |
| ORCL241220C00085000 | 2024-05-16 10:59AM EDT | 85.00 | 39.57 | 40.15 | 44.00 | 0.00 | - | 1 | 43 | 54.66% |
| ORCL241220C00090000 | 2024-05-21 12:49PM EDT | 90.00 | 37.75 | 37.35 | 38.25 | 0.00 | - | 7 | 92 | 45.28% |
| ORCL241220C00095000 | 2024-05-21 9:39AM EDT | 95.00 | 33.18 | 33.10 | 33.70 | 0.00 | - | 1 | 143 | 41.99% |
| ORCL241220C00100000 | 2024-05-22 11:05AM EDT | 100.00 | 28.20 | 29.10 | 29.40 | 0.00 | - | 20 | 148 | 39.50% |
| ORCL241220C00105000 | 2024-05-22 11:28AM EDT | 105.00 | 24.75 | 24.75 | 25.40 | 0.00 | - | 1 | 375 | 37.67% |
| ORCL241220C00110000 | 2024-05-23 11:18AM EDT | 110.00 | 21.29 | 21.30 | 22.30 | +0.29 | +1.38% | 67 | 218 | 38.10% |
| ORCL241220C00115000 | 2024-05-23 11:16AM EDT | 115.00 | 17.70 | 17.65 | 18.10 | +0.55 | +3.21% | 18 | 452 | 34.41% |
| ORCL241220C00120000 | 2024-05-23 9:58AM EDT | 120.00 | 14.70 | 14.65 | 14.95 | +0.22 | +1.52% | 12 | 441 | 33.19% |
| ORCL241220C00125000 | 2024-05-23 10:52AM EDT | 125.00 | 12.00 | 11.65 | 12.15 | -0.30 | -2.44% | 10 | 615 | 32.14% |
| ORCL241220C00130000 | 2024-05-23 9:30AM EDT | 130.00 | 9.35 | 9.50 | 9.75 | 0.00 | - | 13 | 1,889 | 31.34% |
| ORCL241220C00135000 | 2024-05-22 1:36PM EDT | 135.00 | 7.66 | 7.55 | 7.70 | +0.26 | +3.51% | 10 | 1,090 | 30.63% |
| ORCL241220C00140000 | 2024-05-23 10:30AM EDT | 140.00 | 5.78 | 5.85 | 5.95 | +0.28 | +5.09% | 30 | 643 | 29.91% |
| ORCL241220C00145000 | 2024-05-23 10:30AM EDT | 145.00 | 4.50 | 4.45 | 4.60 | +0.30 | +7.14% | 12 | 433 | 29.54% |
| ORCL241220C00150000 | 2024-05-23 10:23AM EDT | 150.00 | 3.45 | 3.40 | 3.55 | +0.10 | +2.99% | 2 | 513 | 29.33% |
| ORCL241220C00155000 | 2024-05-23 11:07AM EDT | 155.00 | 2.57 | 2.48 | 2.76 | +0.05 | +1.98% | 2 | 1,158 | 29.33% |
| ORCL241220C00160000 | 2024-05-23 10:18AM EDT | 160.00 | 2.00 | 1.94 | 2.02 | +0.13 | +6.95% | 1 | 1,247 | 28.85% |
| ORCL241220C00165000 | 2024-05-20 11:18AM EDT | 165.00 | 1.47 | 1.44 | 1.62 | 0.00 | - | 3 | 180 | 29.25% |
| ORCL241220C00170000 | 2024-05-22 10:37AM EDT | 170.00 | 1.00 | 1.07 | 1.14 | 0.00 | - | 1 | 103 | 28.68% |
| ORCL241220C00175000 | 2024-05-16 11:07AM EDT | 175.00 | 0.68 | 0.81 | 0.86 | 0.00 | - | 1 | 19 | 28.70% |
| ORCL241220C00180000 | 2024-05-16 11:10AM EDT | 180.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 2 | 33 | 29.20% |
| ORCL241220C00185000 | 2024-05-22 2:58PM EDT | 185.00 | 0.45 | 0.42 | 0.56 | 0.00 | - | 2 | 7 | 29.54% |
| ORCL241220C00190000 | 2024-05-22 2:57PM EDT | 190.00 | 0.42 | 0.28 | 0.48 | 0.00 | - | 2 | 25 | 30.23% |
| ORCL241220C00195000 | 2024-05-22 2:56PM EDT | 195.00 | 0.32 | 0.21 | 0.40 | 0.00 | - | 2 | 20 | 30.71% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220P00060000 | 2024-05-14 9:47AM EDT | 60.00 | 0.18 | 0.00 | 2.22 | 0.00 | - | 2 | 5 | 62.87% |
| ORCL241220P00065000 | 2024-05-22 2:56PM EDT | 65.00 | 0.17 | 0.08 | 0.24 | 0.00 | - | 2 | 3 | 42.68% |
| ORCL241220P00070000 | 2024-05-22 2:57PM EDT | 70.00 | 0.22 | 0.15 | 0.31 | 0.00 | - | 2 | 5 | 39.94% |
| ORCL241220P00075000 | 2024-05-22 2:57PM EDT | 75.00 | 0.38 | 0.24 | 0.41 | 0.00 | - | 2 | 32 | 37.55% |
| ORCL241220P00080000 | 2024-05-22 2:57PM EDT | 80.00 | 0.53 | 0.38 | 0.54 | 0.00 | - | 2 | 50 | 35.28% |
| ORCL241220P00085000 | 2024-05-22 2:58PM EDT | 85.00 | 0.73 | 0.58 | 0.74 | 0.00 | - | 2 | 329 | 33.37% |
| ORCL241220P00090000 | 2024-05-17 3:58PM EDT | 90.00 | 1.00 | 0.95 | 1.00 | 0.00 | - | 21 | 232 | 31.49% |
| ORCL241220P00095000 | 2024-05-22 3:23PM EDT | 95.00 | 1.44 | 1.34 | 1.44 | 0.00 | - | 4 | 887 | 30.27% |
| ORCL241220P00100000 | 2024-05-22 3:23PM EDT | 100.00 | 2.08 | 1.92 | 2.03 | 0.00 | - | 1 | 562 | 29.04% |
| ORCL241220P00105000 | 2024-05-22 2:08PM EDT | 105.00 | 3.00 | 2.76 | 2.92 | 0.00 | - | 1 | 833 | 28.27% |
| ORCL241220P00110000 | 2024-05-23 10:35AM EDT | 110.00 | 3.90 | 3.85 | 4.05 | -0.20 | -4.88% | 1 | 985 | 27.39% |
| ORCL241220P00115000 | 2024-05-22 2:40PM EDT | 115.00 | 5.70 | 5.25 | 5.40 | 0.00 | - | 1 | 1,106 | 26.26% |
| ORCL241220P00120000 | 2024-05-22 2:46PM EDT | 120.00 | 7.55 | 7.00 | 7.15 | 0.00 | - | 9 | 1,657 | 25.32% |
| ORCL241220P00125000 | 2024-05-23 10:35AM EDT | 125.00 | 9.25 | 9.15 | 9.35 | -0.52 | -5.32% | 1 | 1,764 | 24.56% |
| ORCL241220P00130000 | 2024-05-23 11:07AM EDT | 130.00 | 11.95 | 11.75 | 11.90 | -0.35 | -2.85% | 65 | 340 | 23.64% |
| ORCL241220P00135000 | 2024-05-21 10:27AM EDT | 135.00 | 15.00 | 14.65 | 15.15 | 0.00 | - | 10 | 144 | 23.48% |
| ORCL241220P00140000 | 2024-05-22 2:04PM EDT | 140.00 | 19.10 | 17.25 | 19.40 | 0.00 | - | 1 | 68 | 25.24% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 145.00 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 27.63% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 150.00 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 30.62% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 155.00 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 49.94% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 160.00 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 55.43% |
| ORCL241220P00180000 | 2024-03-21 2:53PM EDT | 180.00 | 49.95 | 62.50 | 66.80 | 0.00 | - | - | 0 | 64.41% |
© 2024 Yahoo. Todos los derechos reservados.