Mercado fechará em 1 h 15 min
BOVESPA
128.608,94 +1.486,69 (+1,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.055,51 +378,46 (+0,67%) PETROLEO CRU
78,06 -0,89 (-1,13%) OURO
2.306,30 -3,30 (-0,14%) Bitcoin USD
61.887,48 +2.601,50 (+4,39%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00099000 | 2024-04-26 1:22PM EDT | 99.00 | 19.30 | 15.80 | 17.25 | 0.00 | - | 14 | 39 | 229.30% |
| ORCL240503C00100000 | 2024-04-26 10:16AM EDT | 100.00 | 19.00 | 15.60 | 15.80 | 0.00 | - | 2 | 2 | 128.13% |
| ORCL240503C00104000 | 2024-05-02 3:08PM EDT | 104.00 | 11.35 | 11.55 | 11.75 | 0.00 | - | 1 | 3 | 112.11% |
| ORCL240503C00106000 | 2024-05-01 9:44AM EDT | 106.00 | 8.00 | 9.55 | 9.80 | 0.00 | - | 1 | 6 | 71.88% |
| ORCL240503C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 8.40 | 8.50 | 8.75 | 0.00 | - | 7 | 13 | 86.72% |
| ORCL240503C00109000 | 2024-04-26 12:52PM EDT | 109.00 | 9.00 | 6.60 | 6.75 | 0.00 | - | 4 | 1 | 51.56% |
| ORCL240503C00110000 | 2024-05-03 1:54PM EDT | 110.00 | 5.65 | 5.55 | 5.80 | +1.25 | +28.41% | 3 | 26 | 67.38% |
| ORCL240503C00111000 | 2024-05-03 1:47PM EDT | 111.00 | 4.75 | 4.55 | 4.80 | +1.20 | +33.80% | 1 | 18 | 58.01% |
| ORCL240503C00112000 | 2024-05-03 1:56PM EDT | 112.00 | 3.68 | 3.50 | 3.85 | +0.18 | +5.14% | 9 | 39 | 52.73% |
| ORCL240503C00113000 | 2024-05-03 1:38PM EDT | 113.00 | 2.60 | 2.37 | 2.78 | +0.60 | +30.00% | 6 | 100 | 36.52% |
| ORCL240503C00114000 | 2024-05-03 2:05PM EDT | 114.00 | 1.73 | 1.55 | 1.85 | +0.60 | +53.10% | 68 | 281 | 30.96% |
| ORCL240503C00115000 | 2024-05-03 2:16PM EDT | 115.00 | 0.87 | 0.79 | 0.89 | +0.23 | +35.94% | 552 | 1,765 | 20.31% |
| ORCL240503C00116000 | 2024-05-03 2:28PM EDT | 116.00 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 1,648 | 1,220 | 14.16% |
| ORCL240503C00117000 | 2024-05-03 2:27PM EDT | 117.00 | 0.04 | 0.04 | 0.07 | -0.06 | -40.00% | 346 | 1,066 | 18.95% |
| ORCL240503C00118000 | 2024-05-03 2:29PM EDT | 118.00 | 0.03 | 0.02 | 0.04 | -0.01 | -33.33% | 172 | 970 | 24.81% |
| ORCL240503C00119000 | 2024-05-03 2:15PM EDT | 119.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 51 | 838 | 28.91% |
| ORCL240503C00120000 | 2024-05-03 2:10PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 180 | 1,197 | 35.55% |
| ORCL240503C00121000 | 2024-05-03 2:16PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 1,574 | 38.28% |
| ORCL240503C00122000 | 2024-05-03 1:11PM EDT | 122.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 49 | 536 | 54.30% |
| ORCL240503C00123000 | 2024-05-03 9:34AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 624 | 50.00% |
| ORCL240503C00124000 | 2024-05-03 1:32PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 519 | 51.56% |
| ORCL240503C00125000 | 2024-05-03 12:29PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 5,526 | 56.25% |
| ORCL240503C00126000 | 2024-05-03 10:39AM EDT | 126.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 206 | 73.44% |
| ORCL240503C00127000 | 2024-04-29 11:13AM EDT | 127.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 184 | 78.91% |
| ORCL240503C00128000 | 2024-04-26 12:20PM EDT | 128.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 127 | 84.38% |
| ORCL240503C00129000 | 2024-04-26 12:06PM EDT | 129.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 139 | 92.19% |
| ORCL240503C00130000 | 2024-05-01 12:40PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 176 | 81.25% |
| ORCL240503C00131000 | 2024-04-29 2:12PM EDT | 131.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 103.91% |
| ORCL240503C00132000 | 2024-05-03 2:08PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 109.38% |
| ORCL240503C00133000 | 2024-04-19 2:25PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 133 | 114.06% |
| ORCL240503C00134000 | 2024-04-19 2:25PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 120.31% |
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 190 | 125.00% |
| ORCL240503C00136000 | 2024-04-18 12:17PM EDT | 136.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 120 | 87 | 129.69% |
| ORCL240503C00137000 | 2024-04-18 12:21PM EDT | 137.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 240 | 48 | 135.94% |
| ORCL240503C00138000 | 2024-04-18 12:13PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 130 | 71 | 140.63% |
| ORCL240503C00139000 | 2024-04-18 1:17PM EDT | 139.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 145.31% |
| ORCL240503C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 150.00% |
| ORCL240503C00141000 | 2024-04-17 12:07PM EDT | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 120 | 90 | 154.69% |
| ORCL240503C00142000 | 2024-04-02 1:26PM EDT | 142.00 | 0.09 | 0.00 | 0.72 | 0.00 | - | 120 | 63 | 242.19% |
| ORCL240503C00143000 | 2024-04-15 11:56AM EDT | 143.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 26 | 164.06% |
| ORCL240503C00145000 | 2024-04-05 10:01AM EDT | 145.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 173.44% |
| ORCL240503C00150000 | 2024-04-16 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 196.88% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00099000 | 2024-04-25 12:57PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 153 | 128.13% |
| ORCL240503P00100000 | 2024-04-24 1:39PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 81 | 120.31% |
| ORCL240503P00101000 | 2024-04-24 1:14PM EDT | 101.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 0 | 114.06% |
| ORCL240503P00102000 | 2024-04-24 3:41PM EDT | 102.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 106.25% |
| ORCL240503P00103000 | 2024-05-02 3:59PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 26 | 99.22% |
| ORCL240503P00104000 | 2024-04-24 1:15PM EDT | 104.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 0 | 92.19% |
| ORCL240503P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 443 | 68.75% |
| ORCL240503P00106000 | 2024-05-03 9:34AM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 244 | 62.50% |
| ORCL240503P00107000 | 2024-04-25 2:20PM EDT | 107.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 3 | 12 | 67.97% |
| ORCL240503P00108000 | 2024-05-02 11:20AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 25.00% |
| ORCL240503P00109000 | 2024-05-03 9:46AM EDT | 109.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 54 | 53.91% |
| ORCL240503P00110000 | 2024-05-03 12:45PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 306 | 49.61% |
| ORCL240503P00111000 | 2024-05-03 11:58AM EDT | 111.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 36 | 333 | 46.09% |
| ORCL240503P00112000 | 2024-05-03 10:50AM EDT | 112.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 100 | 746 | 34.38% |
| ORCL240503P00113000 | 2024-05-03 2:27PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.16 | -88.89% | 210 | 977 | 21.88% |
| ORCL240503P00114000 | 2024-05-03 2:14PM EDT | 114.00 | 0.02 | 0.02 | 0.03 | -0.39 | -95.12% | 268 | 647 | 17.97% |
| ORCL240503P00115000 | 2024-05-03 2:20PM EDT | 115.00 | 0.13 | 0.10 | 0.17 | -0.74 | -85.06% | 281 | 884 | 17.48% |
| ORCL240503P00116000 | 2024-05-03 2:16PM EDT | 116.00 | 0.57 | 0.47 | 0.54 | -0.85 | -59.86% | 305 | 501 | 14.26% |
| ORCL240503P00117000 | 2024-05-03 2:29PM EDT | 117.00 | 1.36 | 1.36 | 1.58 | -1.07 | -43.67% | 106 | 787 | 29.69% |
| ORCL240503P00118000 | 2024-05-03 2:21PM EDT | 118.00 | 2.32 | 2.21 | 2.54 | -0.98 | -29.70% | 95 | 541 | 38.67% |
| ORCL240503P00119000 | 2024-05-03 11:01AM EDT | 119.00 | 3.60 | 2.97 | 3.45 | -1.26 | -25.93% | 12 | 113 | 41.21% |
| ORCL240503P00120000 | 2024-05-03 1:00PM EDT | 120.00 | 4.70 | 4.25 | 4.50 | -0.65 | -12.15% | 27 | 154 | 54.88% |
| ORCL240503P00121000 | 2024-05-03 12:05PM EDT | 121.00 | 5.50 | 5.25 | 5.50 | +0.30 | +5.77% | 1 | 3 | 63.87% |
| ORCL240503P00122000 | 2024-05-01 3:21PM EDT | 122.00 | 5.90 | 6.25 | 6.50 | 0.00 | - | 64 | 18 | 53.52% |
| ORCL240503P00123000 | 2024-05-01 3:41PM EDT | 123.00 | 7.43 | 7.25 | 7.50 | 0.00 | - | 7 | 2 | 60.16% |
| ORCL240503P00124000 | 2024-05-03 11:00AM EDT | 124.00 | 8.34 | 8.30 | 9.00 | -0.81 | -8.85% | 10 | 14 | 104.10% |
| ORCL240503P00125000 | 2024-05-01 3:47PM EDT | 125.00 | 9.30 | 9.25 | 9.50 | 0.00 | - | 3 | 1 | 73.05% |
| ORCL240503P00126000 | 2024-05-03 2:12PM EDT | 126.00 | 10.05 | 10.20 | 10.40 | +0.55 | +5.79% | 1 | 1 | 86.33% |
| ORCL240503P00127000 | 2024-04-25 2:20PM EDT | 127.00 | 12.40 | 11.20 | 11.50 | 0.00 | - | 21 | 0 | 73.44% |
| ORCL240503P00128000 | 2024-05-01 3:41PM EDT | 128.00 | 12.65 | 12.25 | 12.85 | 0.00 | - | 3 | 2 | 125.39% |
| ORCL240503P00129000 | 2024-04-17 12:08PM EDT | 129.00 | 9.92 | 13.25 | 14.00 | 0.00 | - | 9 | 0 | 141.99% |
| ORCL240503P00130000 | 2024-05-01 3:41PM EDT | 130.00 | 14.50 | 14.25 | 14.55 | +0.15 | +1.05% | 3 | 0 | 111.72% |
| ORCL240503P00131000 | 2024-05-01 9:44AM EDT | 131.00 | 17.10 | 15.25 | 15.45 | 0.00 | - | 1 | 1 | 93.75% |
| ORCL240503P00132000 | 2024-04-26 2:25PM EDT | 132.00 | 14.25 | 15.30 | 17.00 | 0.00 | - | 3 | 0 | 201.95% |
| ORCL240503P00133000 | 2024-04-30 9:47AM EDT | 133.00 | 17.00 | 17.25 | 17.50 | 0.00 | - | 2 | 0 | 120.31% |
| ORCL240503P00134000 | 2024-05-01 9:44AM EDT | 134.00 | 20.10 | 18.20 | 18.55 | 0.00 | - | 13 | 0 | 125.78% |
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 135.00 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240503P00138000 | 2024-04-25 10:35AM EDT | 138.00 | 23.90 | 22.25 | 23.20 | 0.00 | - | - | 0 | 218.95% |
© 2024 Yahoo. Todos os direitos reservados.