Mercados españoles cerrados
S&P 500
5.349,65 -4,38 (-0,08%) Nasdaq
17.165,79 -22,11 (-0,13%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0885 +0,0011 (+0,10%) Petróleo Brent
79,98 +1,57 (+2,00%) Bitcoin EUR
65.478,09 -348,16 (-0,53%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:05PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620C00060000 | 2024-05-23 1:37PM EDT | 60.00 | 67.00 | 63.75 | 67.35 | 0.00 | - | 5 | 28 | 51.00% |
| ORCL250620C00065000 | 2024-03-27 11:40AM EDT | 65.00 | 63.17 | 53.00 | 58.00 | 0.00 | - | 11 | 11 | 0.00% |
| ORCL250620C00070000 | 2024-05-24 9:44AM EDT | 70.00 | 55.50 | 55.00 | 58.40 | 0.00 | - | 5 | 11 | 56.70% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 0.00% |
| ORCL250620C00080000 | 2024-05-24 9:45AM EDT | 80.00 | 46.64 | 48.00 | 48.60 | 0.00 | - | 2 | 45 | 47.28% |
| ORCL250620C00085000 | 2024-05-15 10:05AM EDT | 85.00 | 39.75 | 43.45 | 44.20 | 0.00 | - | 1 | 36 | 44.67% |
| ORCL250620C00090000 | 2024-06-03 3:41PM EDT | 90.00 | 35.10 | 38.00 | 40.05 | 0.00 | - | 2 | 49 | 42.73% |
| ORCL250620C00092500 | 2024-06-05 11:27AM EDT | 92.50 | 35.65 | 36.75 | 38.45 | 0.00 | - | 1 | 6 | 43.06% |
| ORCL250620C00095000 | 2024-05-14 12:50PM EDT | 95.00 | 31.68 | 35.05 | 35.95 | 0.00 | - | 5 | 77 | 40.68% |
| ORCL250620C00097500 | 2024-06-04 11:06AM EDT | 97.50 | 30.15 | 33.25 | 34.00 | 0.00 | - | 1 | 16 | 39.84% |
| ORCL250620C00100000 | 2024-05-31 9:34AM EDT | 100.00 | 26.06 | 31.85 | 33.45 | 0.00 | - | 8 | 41 | 42.53% |
| ORCL250620C00105000 | 2024-06-05 1:31PM EDT | 105.00 | 26.79 | 28.25 | 28.50 | 0.00 | - | 4 | 74 | 37.72% |
| ORCL250620C00110000 | 2024-05-31 9:58AM EDT | 110.00 | 18.63 | 24.85 | 25.30 | 0.00 | - | 1 | 120 | 36.94% |
| ORCL250620C00115000 | 2024-06-04 2:23PM EDT | 115.00 | 21.25 | 21.75 | 22.55 | +2.35 | +12.43% | 1 | 193 | 36.69% |
| ORCL250620C00120000 | 2024-06-04 9:35AM EDT | 120.00 | 15.94 | 18.90 | 19.15 | 0.00 | - | 1 | 400 | 34.66% |
| ORCL250620C00125000 | 2024-06-06 11:22AM EDT | 125.00 | 16.45 | 16.25 | 16.55 | +0.80 | +5.11% | 4 | 1,305 | 33.88% |
| ORCL250620C00130000 | 2024-06-06 9:30AM EDT | 130.00 | 13.20 | 13.10 | 14.20 | -0.25 | -1.86% | 5 | 536 | 33.19% |
| ORCL250620C00135000 | 2024-06-05 2:55PM EDT | 135.00 | 11.18 | 11.85 | 12.20 | 0.00 | - | 8 | 290 | 32.76% |
| ORCL250620C00140000 | 2024-06-05 11:31AM EDT | 140.00 | 9.00 | 10.00 | 10.40 | 0.00 | - | 11 | 164 | 32.32% |
| ORCL250620C00145000 | 2024-05-22 1:04PM EDT | 145.00 | 8.60 | 8.40 | 8.65 | 0.00 | - | 36 | 174 | 31.57% |
| ORCL250620C00150000 | 2024-06-03 12:08PM EDT | 150.00 | 4.00 | 7.05 | 7.30 | 0.00 | - | 2 | 152 | 31.26% |
| ORCL250620C00155000 | 2024-06-04 12:35PM EDT | 155.00 | 4.40 | 5.85 | 6.05 | 0.00 | - | 1 | 289 | 30.79% |
| ORCL250620C00160000 | 2024-05-28 10:08AM EDT | 160.00 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1 | 349 | 30.65% |
| ORCL250620C00165000 | 2024-06-04 12:49PM EDT | 165.00 | 3.03 | 4.05 | 4.85 | 0.00 | - | 1 | 410 | 31.99% |
| ORCL250620C00170000 | 2024-06-03 9:43AM EDT | 170.00 | 2.40 | 3.35 | 3.50 | 0.00 | - | 2 | 423 | 30.15% |
| ORCL250620C00175000 | 2024-06-05 2:07PM EDT | 175.00 | 2.50 | 2.81 | 3.45 | 0.00 | - | 2 | 836 | 31.67% |
| ORCL250620C00180000 | 2024-05-30 3:10PM EDT | 180.00 | 1.65 | 2.35 | 2.94 | 0.00 | - | 6 | 108 | 31.67% |
| ORCL250620C00185000 | 2024-05-30 11:03AM EDT | 185.00 | 2.03 | 1.99 | 2.88 | +0.48 | +30.97% | 1 | 26 | 32.96% |
| ORCL250620C00190000 | 2024-05-30 3:25PM EDT | 190.00 | 1.20 | 1.67 | 2.06 | 0.00 | - | 1 | 33 | 31.38% |
| ORCL250620C00195000 | 2024-06-06 10:32AM EDT | 195.00 | 1.45 | 1.42 | 2.08 | +0.20 | +16.00% | 1 | 787 | 32.78% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620P00055000 | 2024-06-05 11:13AM EDT | 55.00 | 0.50 | 0.00 | 0.88 | 0.00 | - | 25 | 3,010 | 48.95% |
| ORCL250620P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.60 | 0.44 | 0.94 | 0.00 | - | 14 | 19 | 44.93% |
| ORCL250620P00065000 | 2024-05-30 3:09PM EDT | 65.00 | 0.68 | 0.59 | 1.05 | 0.00 | - | 20 | 80 | 41.61% |
| ORCL250620P00070000 | 2024-05-31 3:03PM EDT | 70.00 | 1.19 | 0.76 | 1.06 | 0.00 | - | 10 | 109 | 37.60% |
| ORCL250620P00075000 | 2024-05-30 2:46PM EDT | 75.00 | 1.33 | 1.07 | 1.32 | 0.00 | - | 17 | 241 | 35.61% |
| ORCL250620P00080000 | 2024-06-06 10:24AM EDT | 80.00 | 1.50 | 1.50 | 1.63 | -0.25 | -14.29% | 1 | 349 | 33.68% |
| ORCL250620P00085000 | 2024-06-03 11:05AM EDT | 85.00 | 2.29 | 1.93 | 2.10 | 0.00 | - | 55 | 644 | 32.27% |
| ORCL250620P00090000 | 2024-06-05 3:18PM EDT | 90.00 | 2.65 | 2.52 | 2.70 | 0.00 | - | 3 | 246 | 30.99% |
| ORCL250620P00092500 | 2024-05-29 11:41AM EDT | 92.50 | 2.72 | 2.88 | 3.05 | 0.00 | - | 95 | 523 | 30.37% |
| ORCL250620P00095000 | 2024-06-04 11:54AM EDT | 95.00 | 3.85 | 3.25 | 3.50 | 0.00 | - | 67 | 224 | 29.98% |
| ORCL250620P00097500 | 2024-05-31 11:41AM EDT | 97.50 | 5.10 | 3.70 | 3.90 | 0.00 | - | 5 | 183 | 29.27% |
| ORCL250620P00100000 | 2024-06-04 12:40PM EDT | 100.00 | 4.97 | 4.20 | 4.40 | 0.00 | - | 2 | 820 | 28.76% |
| ORCL250620P00105000 | 2024-06-06 11:16AM EDT | 105.00 | 5.48 | 5.35 | 5.60 | -0.42 | -7.12% | 2 | 995 | 27.88% |
| ORCL250620P00110000 | 2024-06-04 2:21PM EDT | 110.00 | 7.79 | 6.80 | 7.95 | 0.00 | - | 2 | 986 | 29.15% |
| ORCL250620P00115000 | 2024-06-03 3:22PM EDT | 115.00 | 10.05 | 8.45 | 8.70 | 0.00 | - | 49 | 204 | 26.14% |
| ORCL250620P00120000 | 2024-06-03 9:46AM EDT | 120.00 | 12.45 | 10.40 | 11.40 | 0.00 | - | 8 | 440 | 26.82% |
| ORCL250620P00125000 | 2024-06-03 12:27PM EDT | 125.00 | 15.25 | 12.70 | 13.05 | 0.00 | - | 8 | 543 | 24.75% |
| ORCL250620P00130000 | 2024-05-24 2:42PM EDT | 130.00 | 15.40 | 15.25 | 16.75 | 0.00 | - | 5 | 373 | 26.20% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 135.00 | 23.25 | 20.70 | 24.50 | 0.00 | - | 1 | 81 | 35.20% |
| ORCL250620P00140000 | 2024-05-30 2:13PM EDT | 140.00 | 25.09 | 20.35 | 21.60 | 0.00 | - | 1 | 76 | 22.18% |
| ORCL250620P00145000 | 2024-03-22 12:13PM EDT | 145.00 | 23.20 | 31.15 | 31.85 | 0.00 | - | 5 | 11 | 35.97% |
| ORCL250620P00150000 | 2024-06-06 11:21AM EDT | 150.00 | 28.82 | 28.35 | 29.05 | -6.58 | -18.59% | 1 | 70 | 21.02% |
© 2024 Yahoo. Todos los derechos reservados.