Mercados españoles abiertos en 8 hrs 47 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,63 -0,16 (-0,19%) Bitcoin EUR
56.924,57 +344,37 (+0,61%)
Oracle Corporation (ORCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:105.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00105000 | 2024-04-30 1:11PM EDT | 2024-05-17 | 12.73 | 10.65 | 13.00 | +3.23 | +34.00% | 25 | 275 | 50.39% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 14.79 | 11.95 | 13.95 | 0.00 | - | 1 | 1 | 54.31% |
| ORCL240621C00105000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 13.71 | 13.35 | 15.20 | +0.71 | +5.46% | 15 | 3,961 | 54.48% |
| ORCL240719C00105000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 14.00 | 14.05 | 14.35 | +0.50 | +3.70% | 10 | 410 | 36.61% |
| ORCL240816C00105000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 14.90 | 14.25 | 15.50 | -0.29 | -1.91% | 3 | 49 | 36.96% |
| ORCL240920C00105000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 16.40 | 14.90 | 16.50 | +0.35 | +2.18% | 1 | 1,418 | 36.02% |
| ORCL241220C00105000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 18.80 | 18.35 | 19.40 | -4.60 | -19.66% | 2 | 372 | 36.96% |
| ORCL250117C00105000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 20.08 | 18.45 | 19.90 | -0.42 | -2.05% | 1,250 | 2,357 | 36.31% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 20.40 | 19.90 | 21.20 | 0.00 | - | 1 | 12 | 35.86% |
| ORCL250620C00105000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 23.00 | 20.65 | 23.10 | 0.00 | - | 6 | 78 | 35.91% |
| ORCL251219C00105000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 26.11 | 25.90 | 27.55 | +0.86 | +3.41% | 3 | 238 | 38.21% |
| ORCL260116C00105000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 26.55 | 26.20 | 26.90 | +0.95 | +3.71% | 2 | 83 | 36.13% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00105000 | 2024-05-06 10:17AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 2 | 1,031 | 39.84% |
| ORCL240524P00105000 | 2024-04-30 1:25PM EDT | 2024-05-24 | 0.12 | 0.04 | 0.09 | -0.29 | -70.73% | 2 | 46 | 30.86% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.09 | 0.06 | 0.13 | -0.19 | -67.86% | 3 | 10 | 26.66% |
| ORCL240607P00105000 | 2024-05-06 10:12AM EDT | 2024-06-07 | 0.21 | 0.12 | 0.28 | -0.35 | -62.50% | 8 | 129 | 27.10% |
| ORCL240614P00105000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 0.95 | 0.71 | 1.01 | -0.32 | -25.20% | 1 | 62 | 35.01% |
| ORCL240621P00105000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 1.15 | 1.11 | 1.18 | -0.38 | -24.84% | 47 | 9,241 | 33.69% |
| ORCL240719P00105000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 1.68 | 1.56 | 1.69 | -0.36 | -17.65% | 24 | 1,066 | 29.86% |
| ORCL240816P00105000 | 2024-05-06 9:50AM EDT | 2024-08-16 | 2.05 | 2.00 | 2.16 | -0.45 | -18.00% | 8 | 399 | 27.98% |
| ORCL240920P00105000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 3.12 | 3.00 | 3.10 | -0.48 | -13.33% | 5 | 3,313 | 28.43% |
| ORCL241220P00105000 | 2024-05-02 12:53PM EDT | 2024-12-20 | 4.70 | 4.35 | 4.80 | -0.75 | -13.76% | 14 | 779 | 27.63% |
| ORCL250117P00105000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 5.15 | 4.90 | 5.30 | -0.36 | -6.53% | 1,500 | 2,739 | 27.58% |
| ORCL250321P00105000 | 2024-04-30 10:46AM EDT | 2025-03-21 | 5.85 | 5.75 | 8.00 | -0.70 | -10.69% | 1 | 437 | 31.88% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 6.70 | 7.10 | 0.00 | - | 12 | 845 | 25.98% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 8.65 | 9.25 | 0.00 | - | 9 | 419 | 25.71% |
| ORCL260116P00105000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 8.90 | 8.65 | 10.00 | -1.25 | -12.32% | 23 | 250 | 26.52% |
© 2024 Yahoo. Todos los derechos reservados.