Mercados españoles abiertos en 1 hr 51 mins
S&P 500
5.061,82 -61,59 (-1,20%) Nasdaq
15.885,02 -290,08 (-1,79%) NIKKEI 225
38.353,35 -879,45 (-2,24%) Dólar/Euro
1,0618 -0,0008 (-0,07%) Petróleo Brent
90,62 +0,52 (+0,58%) Bitcoin EUR
58.937,00 -2.305,20 (-3,76%)
Oracle Corporation (ORCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419C00070000 | 2024-03-04 11:31AM EDT | 70.00 | 44.37 | 54.85 | 57.25 | 0.00 | - | 1 | 4 | 603.91% |
| ORCL240419C00075000 | 2024-03-12 10:07AM EDT | 75.00 | 51.50 | 47.55 | 48.10 | 0.00 | - | 3 | 0 | 417.19% |
| ORCL240419C00080000 | 2024-04-08 3:36PM EDT | 80.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| ORCL240419C00085000 | 2024-04-01 11:05AM EDT | 85.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419C00090000 | 2024-04-11 1:17PM EDT | 90.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419C00095000 | 2024-04-08 3:41PM EDT | 95.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| ORCL240419C00100000 | 2024-04-11 2:00PM EDT | 100.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240419C00105000 | 2024-04-08 3:41PM EDT | 105.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1,993 | 0 | 0.00% |
| ORCL240419C00110000 | 2024-04-12 3:54PM EDT | 110.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240419C00111000 | 2024-04-10 9:58AM EDT | 111.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ORCL240419C00114000 | 2024-04-08 12:11PM EDT | 114.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240419C00115000 | 2024-04-15 3:37PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ORCL240419C00116000 | 2024-04-10 2:00PM EDT | 116.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419C00117000 | 2024-04-15 11:21AM EDT | 117.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419C00118000 | 2024-04-15 3:52PM EDT | 118.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240419C00119000 | 2024-04-15 3:55PM EDT | 119.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ORCL240419C00120000 | 2024-04-15 3:57PM EDT | 120.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,602 | 0 | 0.39% |
| ORCL240419C00121000 | 2024-04-15 3:57PM EDT | 121.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 3.13% |
| ORCL240419C00122000 | 2024-04-15 3:59PM EDT | 122.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 6.25% |
| ORCL240419C00123000 | 2024-04-15 3:59PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 6.25% |
| ORCL240419C00124000 | 2024-04-15 3:49PM EDT | 124.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| ORCL240419C00125000 | 2024-04-15 3:57PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 12.50% |
| ORCL240419C00126000 | 2024-04-15 3:50PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| ORCL240419C00127000 | 2024-04-15 3:50PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| ORCL240419C00128000 | 2024-04-15 3:24PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| ORCL240419C00129000 | 2024-04-15 3:53PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL240419C00130000 | 2024-04-15 3:19PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 25.00% |
| ORCL240419C00131000 | 2024-04-15 2:14PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ORCL240419C00132000 | 2024-04-15 2:54PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| ORCL240419C00133000 | 2024-04-12 2:48PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ORCL240419C00134000 | 2024-04-15 12:49PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240419C00135000 | 2024-04-15 3:21PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL240419C00136000 | 2024-04-11 3:26PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240419C00137000 | 2024-04-05 10:56AM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240419C00138000 | 2024-04-10 3:52PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ORCL240419C00139000 | 2024-04-12 3:03PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL240419C00140000 | 2024-04-11 3:14PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ORCL240419C00141000 | 2024-04-02 1:11PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240419C00142000 | 2024-03-28 11:40AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| ORCL240419C00143000 | 2024-04-11 9:40AM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419C00145000 | 2024-04-12 3:04PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL240419C00150000 | 2024-04-11 1:07PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ORCL240419C00155000 | 2024-04-04 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419C00160000 | 2024-03-26 3:27PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240419C00165000 | 2024-03-26 10:21AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL240419C00170000 | 2024-04-02 9:51AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419P00065000 | 2024-03-11 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 187.50% |
| ORCL240419P00070000 | 2024-03-12 9:30AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ORCL240419P00075000 | 2024-03-13 3:15PM EDT | 75.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 9 | 202.73% |
| ORCL240419P00080000 | 2024-04-04 11:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419P00090000 | 2024-04-08 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419P00095000 | 2024-04-10 2:38PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ORCL240419P00100000 | 2024-04-15 12:32PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL240419P00105000 | 2024-04-15 2:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240419P00109000 | 2024-04-15 2:58PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240419P00110000 | 2024-04-15 1:29PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| ORCL240419P00111000 | 2024-04-12 2:55PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| ORCL240419P00112000 | 2024-04-15 3:53PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ORCL240419P00113000 | 2024-04-15 3:12PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ORCL240419P00114000 | 2024-04-15 3:31PM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| ORCL240419P00115000 | 2024-04-15 3:56PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| ORCL240419P00116000 | 2024-04-15 3:57PM EDT | 116.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| ORCL240419P00117000 | 2024-04-15 3:59PM EDT | 117.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| ORCL240419P00118000 | 2024-04-15 3:45PM EDT | 118.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| ORCL240419P00119000 | 2024-04-15 3:59PM EDT | 119.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| ORCL240419P00120000 | 2024-04-15 3:59PM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 0.00% |
| ORCL240419P00121000 | 2024-04-15 3:59PM EDT | 121.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| ORCL240419P00122000 | 2024-04-15 3:43PM EDT | 122.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| ORCL240419P00123000 | 2024-04-15 3:29PM EDT | 123.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| ORCL240419P00124000 | 2024-04-15 3:45PM EDT | 124.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ORCL240419P00125000 | 2024-04-15 3:56PM EDT | 125.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| ORCL240419P00126000 | 2024-04-15 2:56PM EDT | 126.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ORCL240419P00127000 | 2024-04-15 3:38PM EDT | 127.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ORCL240419P00128000 | 2024-04-15 3:54PM EDT | 128.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240419P00129000 | 2024-04-12 12:12PM EDT | 129.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240419P00130000 | 2024-04-12 2:23PM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ORCL240419P00131000 | 2024-04-12 3:22PM EDT | 131.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240419P00132000 | 2024-04-15 11:29AM EDT | 132.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240419P00133000 | 2024-04-10 3:08PM EDT | 133.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| ORCL240419P00134000 | 2024-04-10 3:03PM EDT | 134.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL240419P00135000 | 2024-04-15 9:49AM EDT | 135.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419P00136000 | 2024-04-10 2:44PM EDT | 136.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240419P00137000 | 2024-04-05 11:16AM EDT | 137.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240419P00138000 | 2024-04-12 3:22PM EDT | 138.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240419P00139000 | 2024-04-12 2:44PM EDT | 139.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240419P00140000 | 2024-04-10 2:44PM EDT | 140.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240419P00141000 | 2024-03-21 1:20PM EDT | 141.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240419P00142000 | 2024-03-21 10:24AM EDT | 142.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240419P00143000 | 2024-03-22 10:38AM EDT | 143.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240419P00145000 | 2024-03-14 10:03AM EDT | 145.00 | 18.60 | 23.55 | 24.05 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240419P00150000 | 2024-03-21 10:08AM EDT | 150.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419P00165000 | 2024-03-22 9:39AM EDT | 165.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.