Mercados españoles cerrados en 2 hrs 15 min
IBEX 35
11.097,10 +64,80 (+0,59%) Euro Stoxx 50
4.941,12 +33,82 (+0,69%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,33 +0,09 (+0,11%) Oro
2.338,80 +7,60 (+0,33%) Bitcoin EUR
56.841,07 -3.070,52 (-5,13%)
Oracle Corporation (ORCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00090000 | 2024-06-20 10:24AM EDT | 90.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| ORCL240628C00100000 | 2024-06-18 11:38AM EDT | 100.00 | 43.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240628C00105000 | 2024-06-14 11:57AM EDT | 105.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ORCL240628C00109000 | 2024-06-21 10:27AM EDT | 109.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ORCL240628C00110000 | 2024-06-21 10:27AM EDT | 110.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| ORCL240628C00111000 | 2024-06-11 1:30PM EDT | 111.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ORCL240628C00112000 | 2024-06-12 9:31AM EDT | 112.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 26.90 | 30.00 | 0.00 | - | - | 1 | 166.06% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ORCL240628C00115000 | 2024-06-21 10:27AM EDT | 115.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.00% |
| ORCL240628C00116000 | 2024-06-21 10:27AM EDT | 116.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 0.00% |
| ORCL240628C00117000 | 2024-06-12 11:08AM EDT | 117.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.00% |
| ORCL240628C00118000 | 2024-06-18 9:33AM EDT | 118.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| ORCL240628C00119000 | 2024-06-13 10:06AM EDT | 119.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ORCL240628C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 9 | 155 | 0.00% |
| ORCL240628C00121000 | 2024-06-14 12:52PM EDT | 121.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| ORCL240628C00122000 | 2024-06-18 2:04PM EDT | 122.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 18 | 77 | 0.00% |
| ORCL240628C00123000 | 2024-06-21 1:51PM EDT | 123.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| ORCL240628C00124000 | 2024-06-21 2:35PM EDT | 124.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 0.00% |
| ORCL240628C00125000 | 2024-06-21 2:10PM EDT | 125.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 14 | 113 | 0.00% |
| ORCL240628C00126000 | 2024-06-21 1:34PM EDT | 126.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 33 | 135 | 0.00% |
| ORCL240628C00127000 | 2024-06-21 3:56PM EDT | 127.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ORCL240628C00128000 | 2024-06-21 3:08PM EDT | 128.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 145 | 0.00% |
| ORCL240628C00129000 | 2024-06-21 3:36PM EDT | 129.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 0.00% |
| ORCL240628C00130000 | 2024-06-21 2:50PM EDT | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 44 | 1,079 | 0.00% |
| ORCL240628C00131000 | 2024-06-21 3:44PM EDT | 131.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| ORCL240628C00132000 | 2024-06-21 3:12PM EDT | 132.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 22 | 213 | 0.00% |
| ORCL240628C00133000 | 2024-06-21 3:08PM EDT | 133.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| ORCL240628C00134000 | 2024-06-21 3:52PM EDT | 134.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 0.00% |
| ORCL240628C00135000 | 2024-06-21 2:42PM EDT | 135.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 42 | 295 | 0.00% |
| ORCL240628C00136000 | 2024-06-21 2:16PM EDT | 136.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 277 | 0.00% |
| ORCL240628C00137000 | 2024-06-21 1:07PM EDT | 137.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 25 | 337 | 0.00% |
| ORCL240628C00138000 | 2024-06-21 3:45PM EDT | 138.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 66 | 296 | 0.00% |
| ORCL240628C00139000 | 2024-06-21 3:54PM EDT | 139.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 55 | 1,102 | 0.00% |
| ORCL240628C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 327 | 929 | 0.00% |
| ORCL240628C00141000 | 2024-06-21 3:58PM EDT | 141.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,011 | 712 | 0.00% |
| ORCL240628C00142000 | 2024-06-21 3:57PM EDT | 142.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 580 | 586 | 0.78% |
| ORCL240628C00143000 | 2024-06-21 3:55PM EDT | 143.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 857 | 747 | 3.13% |
| ORCL240628C00144000 | 2024-06-21 3:59PM EDT | 144.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,163 | 1,403 | 3.13% |
| ORCL240628C00145000 | 2024-06-21 3:58PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 551 | 3,597 | 6.25% |
| ORCL240628C00146000 | 2024-06-21 3:57PM EDT | 146.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 535 | 1,009 | 6.25% |
| ORCL240628C00147000 | 2024-06-21 3:58PM EDT | 147.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 176 | 549 | 6.25% |
| ORCL240628C00148000 | 2024-06-21 3:55PM EDT | 148.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 181 | 571 | 12.50% |
| ORCL240628C00149000 | 2024-06-21 1:22PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 272 | 12.50% |
| ORCL240628C00150000 | 2024-06-21 3:45PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 470 | 2,160 | 12.50% |
| ORCL240628C00152500 | 2024-06-21 3:42PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 148 | 12.50% |
| ORCL240628C00155000 | 2024-06-21 3:36PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 423 | 12.50% |
| ORCL240628C00157500 | 2024-06-21 3:23PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 25.00% |
| ORCL240628C00160000 | 2024-06-20 11:33AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 25.00% |
| ORCL240628C00162500 | 2024-06-20 1:09PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ORCL240628C00167500 | 2024-06-21 2:26PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ORCL240628C00170000 | 2024-06-21 3:37PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00075000 | 2024-06-20 10:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ORCL240628P00090000 | 2024-06-10 12:25PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| ORCL240628P00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 340 | 50.00% |
| ORCL240628P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 48 | 50.00% |
| ORCL240628P00103000 | 2024-06-21 3:36PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 277 | 50.00% |
| ORCL240628P00104000 | 2024-06-20 12:31PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 50.00% |
| ORCL240628P00105000 | 2024-06-21 10:04AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,999 | 50.00% |
| ORCL240628P00106000 | 2024-06-17 9:52AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 92 | 50.00% |
| ORCL240628P00107000 | 2024-06-17 10:17AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| ORCL240628P00108000 | 2024-06-17 2:07PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 50.00% |
| ORCL240628P00109000 | 2024-06-21 3:37PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
| ORCL240628P00110000 | 2024-06-21 3:37PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 352 | 50.00% |
| ORCL240628P00111000 | 2024-06-21 3:08PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 148 | 50.00% |
| ORCL240628P00112000 | 2024-06-21 12:10PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 299 | 50.00% |
| ORCL240628P00113000 | 2024-06-21 3:54PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 50.00% |
| ORCL240628P00114000 | 2024-06-21 3:08PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 151 | 50.00% |
| ORCL240628P00115000 | 2024-06-21 3:53PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 957 | 50.00% |
| ORCL240628P00116000 | 2024-06-18 10:29AM EDT | 116.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| ORCL240628P00117000 | 2024-06-17 10:17AM EDT | 117.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 25.00% |
| ORCL240628P00118000 | 2024-06-17 3:40PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| ORCL240628P00119000 | 2024-06-20 2:44PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 192 | 25.00% |
| ORCL240628P00120000 | 2024-06-21 10:55AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 398 | 25.00% |
| ORCL240628P00121000 | 2024-06-21 12:36PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 181 | 25.00% |
| ORCL240628P00122000 | 2024-06-14 2:25PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 25.00% |
| ORCL240628P00123000 | 2024-06-18 1:26PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,137 | 25.00% |
| ORCL240628P00124000 | 2024-06-17 3:40PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| ORCL240628P00125000 | 2024-06-20 10:39AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 200 | 25.00% |
| ORCL240628P00126000 | 2024-06-17 3:11PM EDT | 126.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 275 | 524 | 25.00% |
| ORCL240628P00127000 | 2024-06-18 10:16AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| ORCL240628P00128000 | 2024-06-20 11:26AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 25.00% |
| ORCL240628P00129000 | 2024-06-21 1:09PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| ORCL240628P00130000 | 2024-06-21 3:11PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 637 | 12.50% |
| ORCL240628P00131000 | 2024-06-20 12:57PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 205 | 12.50% |
| ORCL240628P00132000 | 2024-06-20 3:26PM EDT | 132.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 194 | 12.50% |
| ORCL240628P00133000 | 2024-06-21 3:45PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 142 | 12.50% |
| ORCL240628P00134000 | 2024-06-21 3:19PM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 251 | 1,075 | 12.50% |
| ORCL240628P00135000 | 2024-06-21 3:49PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,178 | 1,583 | 12.50% |
| ORCL240628P00136000 | 2024-06-21 3:55PM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 119 | 942 | 6.25% |
| ORCL240628P00137000 | 2024-06-21 3:59PM EDT | 137.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 554 | 677 | 6.25% |
| ORCL240628P00138000 | 2024-06-21 3:59PM EDT | 138.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 438 | 817 | 6.25% |
| ORCL240628P00139000 | 2024-06-21 3:59PM EDT | 139.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 326 | 1,500 | 3.13% |
| ORCL240628P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,126 | 1,197 | 3.13% |
| ORCL240628P00141000 | 2024-06-21 3:56PM EDT | 141.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 468 | 605 | 0.78% |
| ORCL240628P00142000 | 2024-06-21 3:59PM EDT | 142.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 688 | 947 | 0.00% |
| ORCL240628P00143000 | 2024-06-21 2:31PM EDT | 143.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 502 | 517 | 0.00% |
| ORCL240628P00144000 | 2024-06-21 3:18PM EDT | 144.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 104 | 619 | 0.00% |
| ORCL240628P00145000 | 2024-06-21 3:55PM EDT | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 994 | 0.00% |
| ORCL240628P00146000 | 2024-06-21 11:50AM EDT | 146.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ORCL240628P00147000 | 2024-06-20 12:25PM EDT | 147.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ORCL240628P00149000 | 2024-06-18 11:00AM EDT | 149.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| ORCL240628P00150000 | 2024-06-20 10:26AM EDT | 150.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 41 | 113 | 0.00% |
| ORCL240628P00152500 | 2024-06-21 12:25PM EDT | 152.50 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628P00157500 | 2024-06-20 9:56AM EDT | 157.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240628P00160000 | 2024-06-20 12:28PM EDT | 160.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.