Mercados españoles cerrados
S&P 500
5.317,15 +10,14 (+0,19%) Nasdaq
16.926,90 +125,36 (+0,75%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,34 -0,56 (-0,68%) Bitcoin EUR
62.853,32 -2.149,64 (-3,31%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:11PM EDT. Mercado abierto.
Opciones de comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219C00042500 | 2024-03-11 3:59PM EDT | 42.50 | 73.35 | 78.55 | 83.45 | 0.00 | - | 1 | 10 | 54.22% |
| ORCL251219C00045000 | 2024-01-24 12:31PM EDT | 45.00 | 72.00 | 67.25 | 70.15 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL251219C00050000 | 2024-03-12 9:39AM EDT | 50.00 | 80.05 | 73.45 | 76.65 | 0.00 | - | 15 | 22 | 52.22% |
| ORCL251219C00055000 | 2024-01-31 12:54PM EDT | 55.00 | 60.25 | 59.60 | 63.00 | 0.00 | - | 1 | 15 | 0.00% |
| ORCL251219C00060000 | 2024-02-27 11:08AM EDT | 60.00 | 54.25 | 66.50 | 71.00 | 0.00 | - | 1 | 27 | 53.61% |
| ORCL251219C00065000 | 2023-12-14 1:45PM EDT | 65.00 | 41.50 | 45.90 | 48.20 | 0.00 | - | 2 | 23 | 0.00% |
| ORCL251219C00070000 | 2024-03-28 12:34PM EDT | 70.00 | 60.22 | 50.05 | 52.95 | 0.00 | - | 13 | 65 | 0.00% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 75.00 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 51.31% |
| ORCL251219C00077500 | 2024-03-12 9:30AM EDT | 77.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORCL251219C00080000 | 2024-05-20 1:06PM EDT | 80.00 | 50.07 | 50.70 | 52.20 | 0.00 | - | 10 | 50 | 46.71% |
| ORCL251219C00082500 | 2024-03-22 10:44AM EDT | 82.50 | 52.00 | 39.60 | 40.95 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL251219C00085000 | 2024-05-06 3:44PM EDT | 85.00 | 40.75 | 46.80 | 47.90 | 0.00 | - | 1 | 39 | 44.18% |
| ORCL251219C00087500 | 2024-05-20 10:04AM EDT | 87.50 | 43.90 | 45.00 | 46.00 | 0.00 | - | 3 | 8 | 43.51% |
| ORCL251219C00090000 | 2024-05-13 11:20AM EDT | 90.00 | 36.40 | 43.10 | 44.25 | 0.00 | - | 5 | 63 | 43.14% |
| ORCL251219C00092500 | 2024-03-08 11:24AM EDT | 92.50 | 32.70 | 41.15 | 42.10 | 0.00 | - | 2 | 14 | 41.79% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 95.00 | 31.20 | 39.35 | 40.10 | 0.00 | - | 1 | 174 | 40.77% |
| ORCL251219C00097500 | 2024-03-21 11:43AM EDT | 97.50 | 44.38 | 29.10 | 30.55 | 0.00 | - | 1 | 56 | 22.44% |
| ORCL251219C00100000 | 2024-05-22 1:47PM EDT | 100.00 | 35.64 | 35.90 | 36.65 | 0.00 | - | 8 | 204 | 39.74% |
| ORCL251219C00105000 | 2024-05-06 11:03AM EDT | 105.00 | 26.11 | 32.55 | 33.30 | 0.00 | - | 1 | 238 | 38.67% |
| ORCL251219C00110000 | 2024-05-15 1:30PM EDT | 110.00 | 26.95 | 29.35 | 29.80 | 0.00 | - | 1 | 278 | 37.09% |
| ORCL251219C00115000 | 2024-05-23 9:30AM EDT | 115.00 | 27.30 | 26.35 | 26.95 | +1.59 | +6.18% | 3 | 169 | 36.44% |
| ORCL251219C00120000 | 2024-05-02 3:49PM EDT | 120.00 | 18.00 | 23.55 | 24.10 | 0.00 | - | 4 | 660 | 35.53% |
| ORCL251219C00125000 | 2024-05-22 10:10AM EDT | 125.00 | 20.44 | 21.00 | 21.55 | 0.00 | - | 2 | 2,392 | 34.86% |
| ORCL251219C00130000 | 2024-05-10 10:50AM EDT | 130.00 | 14.05 | 18.60 | 19.45 | 0.00 | - | 10 | 225 | 34.66% |
| ORCL251219C00135000 | 2024-05-20 1:08PM EDT | 135.00 | 16.10 | 16.45 | 18.00 | 0.00 | - | 1 | 401 | 35.22% |
| ORCL251219C00140000 | 2024-05-22 1:03PM EDT | 140.00 | 14.30 | 14.50 | 14.95 | 0.00 | - | 10 | 261 | 32.98% |
| ORCL251219C00145000 | 2024-05-22 9:59AM EDT | 145.00 | 12.59 | 12.75 | 14.00 | 0.00 | - | 1 | 166 | 33.87% |
| ORCL251219C00150000 | 2024-05-22 1:47PM EDT | 150.00 | 10.99 | 11.15 | 11.85 | 0.00 | - | 8 | 298 | 32.57% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 155.00 | 6.80 | 9.75 | 10.05 | 0.00 | - | 1 | 611 | 31.59% |
| ORCL251219C00160000 | 2024-03-28 12:36PM EDT | 160.00 | 9.90 | 5.40 | 6.55 | 0.00 | - | 11 | 58 | 27.23% |
| ORCL251219C00165000 | 2024-05-13 3:54PM EDT | 165.00 | 4.88 | 7.35 | 8.65 | 0.00 | - | 25 | 88 | 32.76% |
| ORCL251219C00170000 | 2024-05-15 1:46PM EDT | 170.00 | 5.47 | 6.40 | 6.90 | 0.00 | - | 1 | 86 | 31.15% |
| ORCL251219C00175000 | 2024-05-09 10:22AM EDT | 175.00 | 3.90 | 4.65 | 6.55 | 0.00 | - | 4 | 260 | 31.98% |
| ORCL251219C00180000 | 2024-05-17 11:21AM EDT | 180.00 | 4.40 | 4.25 | 5.00 | 0.00 | - | 10 | 26 | 30.19% |
| ORCL251219C00185000 | 2024-05-21 3:59PM EDT | 185.00 | 4.05 | 4.15 | 4.50 | 0.00 | - | 60 | 121 | 30.38% |
| ORCL251219C00190000 | 2024-05-17 3:53PM EDT | 190.00 | 3.34 | 2.56 | 4.75 | 0.00 | - | 60 | 62 | 32.19% |
| ORCL251219C00195000 | 2024-05-17 3:53PM EDT | 195.00 | 2.89 | 3.10 | 3.40 | 0.00 | - | 11 | 12 | 30.08% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219P00042500 | 2024-03-12 9:38AM EDT | 42.50 | 0.40 | 0.22 | 0.74 | 0.00 | - | 1 | 208 | 49.54% |
| ORCL251219P00045000 | 2024-05-06 12:19PM EDT | 45.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 2 | 291 | 51.55% |
| ORCL251219P00047500 | 2023-12-13 10:50AM EDT | 47.50 | 1.10 | 0.49 | 2.55 | 0.00 | - | 1 | 13 | 52.26% |
| ORCL251219P00050000 | 2024-02-20 2:40PM EDT | 50.00 | 0.95 | 0.01 | 3.20 | 0.00 | - | 2 | 22 | 50.43% |
| ORCL251219P00055000 | 2024-04-18 2:44PM EDT | 55.00 | 0.88 | 0.15 | 1.06 | 0.00 | - | 2 | 24 | 41.63% |
| ORCL251219P00060000 | 2024-04-23 3:08PM EDT | 60.00 | 1.13 | 0.10 | 5.00 | 0.00 | - | 2 | 80 | 58.06% |
| ORCL251219P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 12.50% |
| ORCL251219P00070000 | 2024-04-10 1:22PM EDT | 70.00 | 1.69 | 1.35 | 2.29 | 0.00 | - | 2 | 66 | 37.50% |
| ORCL251219P00075000 | 2024-05-17 10:10AM EDT | 75.00 | 1.90 | 1.13 | 1.82 | 0.00 | - | 2 | 227 | 31.75% |
| ORCL251219P00077500 | 2024-03-05 4:47PM EDT | 77.50 | 3.95 | 2.45 | 2.55 | 0.00 | - | 1 | 19 | 33.20% |
| ORCL251219P00080000 | 2024-05-08 11:40AM EDT | 80.00 | 2.84 | 0.68 | 2.39 | 0.00 | - | 2 | 60 | 30.87% |
| ORCL251219P00082500 | 2024-05-08 9:54AM EDT | 82.50 | 3.25 | 2.49 | 2.85 | 0.00 | - | 117 | 124 | 30.90% |
| ORCL251219P00085000 | 2024-05-16 3:19PM EDT | 85.00 | 3.20 | 2.37 | 2.97 | 0.00 | - | 2 | 131 | 29.63% |
| ORCL251219P00087500 | 2024-01-03 11:28AM EDT | 87.50 | 8.15 | 5.10 | 6.30 | 0.00 | - | 1 | 39 | 37.47% |
| ORCL251219P00090000 | 2024-04-22 1:43PM EDT | 90.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORCL251219P00092500 | 2024-05-03 3:27PM EDT | 92.50 | 5.50 | 4.05 | 4.75 | 0.00 | - | 1 | 160 | 29.72% |
| ORCL251219P00095000 | 2024-05-15 11:21AM EDT | 95.00 | 5.20 | 4.50 | 4.75 | 0.00 | - | 10 | 153 | 27.98% |
| ORCL251219P00097500 | 2024-04-12 12:14PM EDT | 97.50 | 6.35 | 6.30 | 7.35 | 0.00 | - | 13 | 146 | 32.28% |
| ORCL251219P00100000 | 2024-05-22 1:47PM EDT | 100.00 | 5.99 | 5.55 | 5.90 | 0.00 | - | 8 | 1,003 | 27.21% |
| ORCL251219P00105000 | 2024-05-20 12:08PM EDT | 105.00 | 7.20 | 6.85 | 7.20 | 0.00 | - | 12 | 419 | 26.37% |
| ORCL251219P00110000 | 2024-05-20 12:25PM EDT | 110.00 | 8.80 | 8.35 | 8.80 | 0.00 | - | 8 | 379 | 25.75% |
| ORCL251219P00115000 | 2024-05-20 1:23PM EDT | 115.00 | 10.70 | 10.00 | 10.90 | 0.00 | - | 42 | 323 | 25.60% |
| ORCL251219P00120000 | 2024-05-17 2:00PM EDT | 120.00 | 13.23 | 11.95 | 13.25 | 0.00 | - | 2 | 550 | 25.44% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 125.00 | 18.93 | 14.15 | 15.50 | 0.00 | - | 5 | 61 | 24.71% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 130.00 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 26.57% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 135.00 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 31.32% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 140.00 | 25.40 | 22.40 | 25.70 | 0.00 | - | 3 | 3 | 25.82% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 145.00 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 22.90% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 150.00 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 22.94% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 155.00 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 31.78% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 160.00 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 54.33% |
| ORCL251219P00165000 | 2023-09-22 3:42PM EDT | 165.00 | 55.50 | 60.50 | 65.50 | 0.00 | - | - | 0 | 56.20% |
| ORCL251219P00170000 | 2023-09-22 3:42PM EDT | 170.00 | 60.45 | 65.50 | 70.40 | 0.00 | - | 1 | 0 | 57.89% |
| ORCL251219P00180000 | 2023-12-13 1:13PM EDT | 180.00 | 77.39 | 71.00 | 75.85 | 0.00 | - | - | 0 | 53.85% |
| ORCL251219P00185000 | 2023-09-12 10:25AM EDT | 185.00 | 75.23 | 73.35 | 75.35 | 0.00 | - | - | 0 | 50.28% |
© 2024 Yahoo. Todos los derechos reservados.