Mercados españoles cerrados en 1 hr 55 mins
IBEX 35
11.335,70 +6,70 (+0,06%) Euro Stoxx 50
5.054,52 +29,35 (+0,58%) Dólar/Euro
1,0862 +0,0035 (+0,33%) Petróleo Brent
82,78 +0,88 (+1,07%) Oro
2.371,80 -21,10 (-0,88%) Bitcoin EUR
63.684,31 -573,48 (-0,89%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:35AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.76 | 80.50 | 85.00 | 0.00 | - | 2 | 21 | 0.00% |
| ORCL250117C00035000 | 2024-02-23 10:42AM EDT | 35.00 | 77.55 | 91.50 | 94.80 | 0.00 | - | 1 | 21 | 119.07% |
| ORCL250117C00037500 | 2022-11-15 12:37PM EDT | 37.50 | 45.10 | 43.25 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00040000 | 2024-05-22 1:06PM EDT | 40.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORCL250117C00042500 | 2022-10-25 9:57AM EDT | 42.50 | 35.35 | 42.15 | 44.30 | 0.00 | - | 16 | 10 | 0.00% |
| ORCL250117C00045000 | 2024-02-01 3:14PM EDT | 45.00 | 71.62 | 67.60 | 71.80 | 0.00 | - | 2 | 21 | 0.00% |
| ORCL250117C00047500 | 2023-09-11 3:58PM EDT | 47.50 | 81.06 | 63.70 | 64.85 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 71.24 | 70.75 | 74.40 | 0.00 | - | 1 | 24 | 0.00% |
| ORCL250117C00052500 | 2023-02-02 10:49AM EDT | 52.50 | 41.84 | 40.60 | 41.40 | 0.00 | - | 2 | 16 | 0.00% |
| ORCL250117C00055000 | 2024-03-12 12:27PM EDT | 55.00 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 20 | 67.31% |
| ORCL250117C00057500 | 2024-04-01 1:19PM EDT | 57.50 | 68.81 | 59.10 | 61.40 | 0.00 | - | 3 | 9 | 0.00% |
| ORCL250117C00060000 | 2024-05-22 2:25PM EDT | 60.00 | 65.32 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ORCL250117C00062500 | 2024-03-27 11:40AM EDT | 62.50 | 64.67 | 55.50 | 59.00 | 0.00 | - | 11 | 14 | 0.00% |
| ORCL250117C00065000 | 2024-04-19 1:04PM EDT | 65.00 | 53.00 | 58.10 | 62.20 | 0.00 | - | 3 | 66 | 58.74% |
| ORCL250117C00067500 | 2024-03-28 12:34PM EDT | 67.50 | 60.10 | 50.15 | 53.45 | 0.00 | - | 13 | 20 | 0.00% |
| ORCL250117C00070000 | 2024-05-14 2:41PM EDT | 70.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| ORCL250117C00072500 | 2024-03-19 12:45PM EDT | 72.50 | 58.60 | 44.65 | 47.65 | 0.00 | - | 5 | 44 | 0.00% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 75.00 | 49.00 | 47.00 | 50.90 | 0.00 | - | 1 | 151 | 33.79% |
| ORCL250117C00077500 | 2024-03-13 12:57PM EDT | 77.50 | 50.68 | 45.35 | 47.50 | 0.00 | - | 1 | 70 | 0.00% |
| ORCL250117C00080000 | 2024-05-22 3:49PM EDT | 80.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 0.00% |
| ORCL250117C00082500 | 2024-05-03 3:45PM EDT | 82.50 | 36.60 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.00% |
| ORCL250117C00085000 | 2024-05-08 3:35PM EDT | 85.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| ORCL250117C00087500 | 2024-04-02 3:46PM EDT | 87.50 | 40.52 | 31.45 | 32.15 | 0.00 | - | 1 | 489 | 0.00% |
| ORCL250117C00090000 | 2024-05-14 1:35PM EDT | 90.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 0.00% |
| ORCL250117C00092500 | 2024-05-01 10:22AM EDT | 92.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 10 | 613 | 0.00% |
| ORCL250117C00095000 | 2024-05-15 3:11PM EDT | 95.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 22 | 384 | 0.00% |
| ORCL250117C00097500 | 2024-05-21 3:18PM EDT | 97.50 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| ORCL250117C00100000 | 2024-05-21 3:31PM EDT | 100.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2,030 | 0.00% |
| ORCL250117C00105000 | 2024-05-22 1:30PM EDT | 105.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,359 | 0.00% |
| ORCL250117C00110000 | 2024-05-22 2:38PM EDT | 110.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,493 | 0.00% |
| ORCL250117C00115000 | 2024-05-22 1:52PM EDT | 115.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 91 | 1,785 | 0.00% |
| ORCL250117C00120000 | 2024-05-22 2:37PM EDT | 120.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 6 | 1,764 | 0.00% |
| ORCL250117C00125000 | 2024-05-22 1:04PM EDT | 125.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 40 | 3,082 | 0.00% |
| ORCL250117C00130000 | 2024-05-22 2:55PM EDT | 130.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 24 | 3,111 | 0.78% |
| ORCL250117C00135000 | 2024-05-22 1:52PM EDT | 135.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 1,735 | 1.56% |
| ORCL250117C00140000 | 2024-05-22 10:54AM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4,498 | 3.13% |
| ORCL250117C00145000 | 2024-05-22 12:40PM EDT | 145.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,783 | 3.13% |
| ORCL250117C00150000 | 2024-05-22 3:44PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 126 | 3,303 | 6.25% |
| ORCL250117C00155000 | 2024-05-22 9:35AM EDT | 155.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 40 | 1,338 | 6.25% |
| ORCL250117C00160000 | 2024-05-22 12:06PM EDT | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,497 | 6.25% |
| ORCL250117C00165000 | 2024-05-22 2:33PM EDT | 165.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 646 | 6.25% |
| ORCL250117C00170000 | 2024-05-22 12:03PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 290 | 1,094 | 6.25% |
| ORCL250117C00175000 | 2024-05-22 10:51AM EDT | 175.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 101 | 1,144 | 6.25% |
| ORCL250117C00180000 | 2024-05-15 1:12PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 12.50% |
| ORCL250117C00185000 | 2024-05-20 11:53AM EDT | 185.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 12.50% |
| ORCL250117C00190000 | 2024-05-22 10:26AM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 678 | 12.50% |
| ORCL250117C00195000 | 2024-05-22 10:14AM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117P00032500 | 2024-04-23 10:12AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 717 | 25.00% |
| ORCL250117P00035000 | 2024-05-15 2:27PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| ORCL250117P00037500 | 2024-05-15 2:28PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 25.00% |
| ORCL250117P00040000 | 2024-05-22 3:00PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 25.00% |
| ORCL250117P00042500 | 2024-05-22 2:59PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 25.00% |
| ORCL250117P00045000 | 2024-05-22 2:58PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,699 | 25.00% |
| ORCL250117P00047500 | 2024-05-22 2:59PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 25.00% |
| ORCL250117P00050000 | 2024-05-22 2:58PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 25.00% |
| ORCL250117P00052500 | 2024-05-22 2:59PM EDT | 52.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 25.00% |
| ORCL250117P00055000 | 2024-05-22 2:59PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 25.00% |
| ORCL250117P00057500 | 2024-05-22 10:14AM EDT | 57.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 25.00% |
| ORCL250117P00060000 | 2024-05-22 1:04PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 957 | 25.00% |
| ORCL250117P00062500 | 2024-05-22 2:59PM EDT | 62.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 12.50% |
| ORCL250117P00065000 | 2024-05-22 2:59PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2,216 | 12.50% |
| ORCL250117P00067500 | 2024-05-22 3:00PM EDT | 67.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 12.50% |
| ORCL250117P00070000 | 2024-05-22 3:00PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 12.50% |
| ORCL250117P00072500 | 2024-05-22 3:00PM EDT | 72.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 12.50% |
| ORCL250117P00075000 | 2024-05-14 9:46AM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 12.50% |
| ORCL250117P00077500 | 2024-05-14 9:46AM EDT | 77.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 484 | 12.50% |
| ORCL250117P00080000 | 2024-05-21 10:13AM EDT | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,518 | 12.50% |
| ORCL250117P00082500 | 2024-05-14 12:53PM EDT | 82.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 12.50% |
| ORCL250117P00085000 | 2024-05-20 1:42PM EDT | 85.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2,042 | 12.50% |
| ORCL250117P00087500 | 2024-05-03 11:01AM EDT | 87.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,439 | 12.50% |
| ORCL250117P00090000 | 2024-05-21 2:32PM EDT | 90.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 22 | 2,880 | 6.25% |
| ORCL250117P00092500 | 2024-05-21 1:41PM EDT | 92.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,974 | 6.25% |
| ORCL250117P00095000 | 2024-05-21 11:15AM EDT | 95.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 13 | 1,961 | 6.25% |
| ORCL250117P00097500 | 2024-05-22 2:00PM EDT | 97.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3,438 | 6.25% |
| ORCL250117P00100000 | 2024-05-21 2:52PM EDT | 100.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 3,552 | 6.25% |
| ORCL250117P00105000 | 2024-05-22 1:35PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 4,250 | 6.25% |
| ORCL250117P00110000 | 2024-05-22 2:59PM EDT | 110.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,389 | 3.13% |
| ORCL250117P00115000 | 2024-05-22 9:52AM EDT | 115.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,227 | 3.13% |
| ORCL250117P00120000 | 2024-05-22 2:49PM EDT | 120.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 47 | 1,907 | 1.56% |
| ORCL250117P00125000 | 2024-05-22 3:01PM EDT | 125.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 19 | 1,039 | 0.20% |
| ORCL250117P00130000 | 2024-05-22 3:32PM EDT | 130.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 39 | 369 | 0.00% |
| ORCL250117P00135000 | 2024-05-22 2:05PM EDT | 135.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 0.00% |
| ORCL250117P00140000 | 2024-05-20 9:30AM EDT | 140.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| ORCL250117P00145000 | 2024-05-22 2:04PM EDT | 145.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 150.00 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 29.51% |
| ORCL250117P00155000 | 2024-05-22 12:05PM EDT | 155.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 160.00 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 53.21% |
| ORCL250117P00165000 | 2023-08-31 3:31PM EDT | 165.00 | 45.25 | 58.25 | 60.30 | 0.00 | - | 5 | 0 | 78.86% |
| ORCL250117P00170000 | 2023-10-11 3:18PM EDT | 170.00 | 60.33 | 56.50 | 57.40 | 0.00 | - | 22 | 0 | 63.07% |
| ORCL250117P00175000 | 2023-09-07 2:30PM EDT | 175.00 | 50.20 | 64.70 | 65.90 | 0.00 | - | 7 | 0 | 74.23% |
| ORCL250117P00180000 | 2024-02-14 10:40AM EDT | 180.00 | 65.59 | 52.00 | 56.85 | 0.00 | - | 3 | 0 | 36.73% |
| ORCL250117P00185000 | 2024-03-13 9:30AM EDT | 185.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00195000 | 2024-04-11 3:36PM EDT | 195.00 | 71.00 | 76.45 | 80.25 | 0.00 | - | 10 | 0 | 64.48% |
© 2024 Yahoo. Todos los derechos reservados.