Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.945,08 +1.552,54 (+2,37%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00080000 | 2024-05-06 11:43AM EDT | 80.00 | 36.83 | 41.55 | 45.55 | 0.00 | - | - | 1 | 131.25% |
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 90.00 | 26.79 | 31.70 | 35.00 | 0.00 | - | 1 | 1 | 188.57% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 95.00 | 22.43 | 26.60 | 30.45 | 0.00 | - | 1 | 1 | 76.56% |
| ORCL240524C00106000 | 2024-05-14 12:00PM EDT | 106.00 | 12.00 | 17.10 | 18.00 | 0.00 | - | 1 | 1 | 51.95% |
| ORCL240524C00107000 | 2024-04-29 11:10AM EDT | 107.00 | 10.10 | 14.90 | 17.70 | 0.00 | - | - | 5 | 98.97% |
| ORCL240524C00108000 | 2024-04-25 9:39AM EDT | 108.00 | 7.55 | 13.85 | 16.75 | 0.00 | - | - | 8 | 95.85% |
| ORCL240524C00109000 | 2024-04-26 3:27PM EDT | 109.00 | 9.45 | 12.95 | 15.95 | 0.00 | - | 2 | 3 | 96.29% |
| ORCL240524C00110000 | 2024-05-17 2:31PM EDT | 110.00 | 12.79 | 12.00 | 14.75 | +0.77 | +6.41% | 69 | 26 | 86.77% |
| ORCL240524C00111000 | 2024-05-02 3:45PM EDT | 111.00 | 5.25 | 11.00 | 13.90 | 0.00 | - | 1 | 3 | 85.79% |
| ORCL240524C00112000 | 2024-05-07 10:28AM EDT | 112.00 | 7.50 | 10.15 | 12.35 | 0.00 | - | 3 | 8 | 67.82% |
| ORCL240524C00113000 | 2024-05-17 3:26PM EDT | 113.00 | 10.42 | 9.95 | 10.95 | +5.91 | +131.04% | 5 | 17 | 52.15% |
| ORCL240524C00114000 | 2024-05-17 11:06AM EDT | 114.00 | 8.90 | 8.20 | 10.90 | +0.79 | +9.74% | 12 | 73 | 71.68% |
| ORCL240524C00115000 | 2024-05-17 2:02PM EDT | 115.00 | 8.03 | 7.25 | 9.40 | +0.68 | +9.25% | 5 | 307 | 56.10% |
| ORCL240524C00116000 | 2024-05-17 3:57PM EDT | 116.00 | 7.70 | 6.10 | 8.40 | +1.56 | +25.41% | 8 | 326 | 51.71% |
| ORCL240524C00117000 | 2024-05-17 1:52PM EDT | 117.00 | 6.75 | 6.45 | 7.75 | +1.35 | +25.00% | 48 | 876 | 54.30% |
| ORCL240524C00118000 | 2024-05-17 2:55PM EDT | 118.00 | 5.05 | 5.60 | 6.95 | +0.25 | +5.21% | 25 | 446 | 53.10% |
| ORCL240524C00119000 | 2024-05-17 3:28PM EDT | 119.00 | 4.75 | 4.25 | 5.05 | +1.08 | +29.43% | 32 | 612 | 30.84% |
| ORCL240524C00120000 | 2024-05-17 3:57PM EDT | 120.00 | 4.00 | 3.20 | 4.15 | +0.94 | +30.72% | 281 | 911 | 28.42% |
| ORCL240524C00121000 | 2024-05-17 3:45PM EDT | 121.00 | 2.96 | 3.10 | 3.25 | +0.57 | +23.85% | 803 | 1,409 | 25.44% |
| ORCL240524C00122000 | 2024-05-17 3:56PM EDT | 122.00 | 2.66 | 2.47 | 2.61 | +0.76 | +40.00% | 758 | 772 | 25.93% |
| ORCL240524C00123000 | 2024-05-17 3:59PM EDT | 123.00 | 1.93 | 1.84 | 1.94 | +0.53 | +37.86% | 7,675 | 5,560 | 24.66% |
| ORCL240524C00124000 | 2024-05-17 3:59PM EDT | 124.00 | 1.38 | 1.35 | 1.38 | +0.37 | +36.63% | 702 | 1,010 | 23.66% |
| ORCL240524C00125000 | 2024-05-17 3:59PM EDT | 125.00 | 0.95 | 0.94 | 0.99 | +0.21 | +28.38% | 1,865 | 745 | 23.78% |
| ORCL240524C00126000 | 2024-05-17 3:58PM EDT | 126.00 | 0.67 | 0.62 | 0.81 | +0.21 | +45.65% | 104 | 720 | 25.95% |
| ORCL240524C00127000 | 2024-05-17 3:59PM EDT | 127.00 | 0.42 | 0.42 | 0.46 | +0.09 | +27.27% | 4,325 | 298 | 23.88% |
| ORCL240524C00128000 | 2024-05-17 3:58PM EDT | 128.00 | 0.27 | 0.21 | 0.31 | +0.04 | +17.39% | 3,795 | 198 | 24.27% |
| ORCL240524C00129000 | 2024-05-17 3:36PM EDT | 129.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 96 | 274 | 24.76% |
| ORCL240524C00130000 | 2024-05-17 3:59PM EDT | 130.00 | 0.13 | 0.12 | 0.29 | +0.02 | +18.18% | 125 | 485 | 30.47% |
| ORCL240524C00131000 | 2024-05-17 3:29PM EDT | 131.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 9 | 69 | 25.59% |
| ORCL240524C00132000 | 2024-05-17 12:22PM EDT | 132.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 12 | 119 | 26.95% |
| ORCL240524C00133000 | 2024-05-15 10:14AM EDT | 133.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 16 | 89 | 31.35% |
| ORCL240524C00134000 | 2024-05-17 10:04AM EDT | 134.00 | 0.04 | 0.02 | 0.25 | -0.09 | -69.23% | 3 | 57 | 41.11% |
| ORCL240524C00135000 | 2024-05-16 2:26PM EDT | 135.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 196 | 35.65% |
| ORCL240524C00136000 | 2024-05-16 2:35PM EDT | 136.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 110 | 37.31% |
| ORCL240524C00137000 | 2024-05-17 2:13PM EDT | 137.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 193 | 38.67% |
| ORCL240524C00139000 | 2024-05-16 12:05PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 20 | 35.94% |
| ORCL240524C00140000 | 2024-05-17 11:29AM EDT | 140.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 2 | 132 | 50.20% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00095000 | 2024-05-15 12:07PM EDT | 95.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 80 | 118 | 113.48% |
| ORCL240524P00100000 | 2024-05-15 3:27PM EDT | 100.00 | 0.01 | 0.00 | 1.91 | -0.04 | -80.00% | 10 | 158 | 122.22% |
| ORCL240524P00101000 | 2024-05-10 1:20PM EDT | 101.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 0 | 62.89% |
| ORCL240524P00102000 | 2024-05-17 3:36PM EDT | 102.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 106 | 57.81% |
| ORCL240524P00103000 | 2024-05-14 12:45PM EDT | 103.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 4 | 39 | 69.14% |
| ORCL240524P00104000 | 2024-05-10 11:25AM EDT | 104.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 10 | 36 | 66.02% |
| ORCL240524P00105000 | 2024-05-15 9:36AM EDT | 105.00 | 0.08 | 0.01 | 0.04 | +0.06 | +300.00% | 30 | 45 | 50.00% |
| ORCL240524P00106000 | 2024-05-17 11:40AM EDT | 106.00 | 0.02 | 0.01 | 0.04 | -0.23 | -92.00% | 1 | 100 | 50.39% |
| ORCL240524P00107000 | 2024-05-17 3:36PM EDT | 107.00 | 0.12 | 0.01 | 0.12 | +0.02 | +20.00% | 31 | 3,996 | 51.17% |
| ORCL240524P00108000 | 2024-05-17 10:34AM EDT | 108.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 87 | 44.92% |
| ORCL240524P00109000 | 2024-05-17 11:40AM EDT | 109.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 2 | 55 | 42.19% |
| ORCL240524P00110000 | 2024-05-17 2:55PM EDT | 110.00 | 0.02 | 0.01 | 0.24 | -0.02 | -50.00% | 2 | 1,849 | 54.59% |
| ORCL240524P00111000 | 2024-05-17 2:50PM EDT | 111.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 6 | 226 | 38.28% |
| ORCL240524P00112000 | 2024-05-17 3:57PM EDT | 112.00 | 0.03 | 0.01 | 0.21 | -0.03 | -50.00% | 100 | 121 | 46.39% |
| ORCL240524P00113000 | 2024-05-17 10:13AM EDT | 113.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 1 | 57 | 44.82% |
| ORCL240524P00114000 | 2024-05-16 1:22PM EDT | 114.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 270 | 32.42% |
| ORCL240524P00115000 | 2024-05-17 2:55PM EDT | 115.00 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 22 | 612 | 30.86% |
| ORCL240524P00116000 | 2024-05-17 3:27PM EDT | 116.00 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 7 | 791 | 27.15% |
| ORCL240524P00117000 | 2024-05-17 3:24PM EDT | 117.00 | 0.10 | 0.02 | 0.29 | -0.12 | -54.55% | 72 | 242 | 32.13% |
| ORCL240524P00118000 | 2024-05-17 3:04PM EDT | 118.00 | 0.18 | 0.11 | 0.26 | -0.15 | -45.45% | 30 | 400 | 27.49% |
| ORCL240524P00119000 | 2024-05-17 3:41PM EDT | 119.00 | 0.22 | 0.18 | 0.36 | -0.25 | -53.19% | 132 | 240 | 26.42% |
| ORCL240524P00120000 | 2024-05-17 3:46PM EDT | 120.00 | 0.35 | 0.30 | 0.35 | -0.41 | -53.95% | 622 | 708 | 22.17% |
| ORCL240524P00121000 | 2024-05-17 3:49PM EDT | 121.00 | 0.56 | 0.48 | 0.55 | -0.56 | -50.00% | 350 | 223 | 21.83% |
| ORCL240524P00122000 | 2024-05-17 3:59PM EDT | 122.00 | 0.80 | 0.75 | 0.91 | -0.72 | -47.37% | 151 | 226 | 22.80% |
| ORCL240524P00123000 | 2024-05-17 3:57PM EDT | 123.00 | 1.22 | 1.13 | 1.24 | -0.76 | -38.38% | 308 | 91 | 21.68% |
| ORCL240524P00124000 | 2024-05-17 3:58PM EDT | 124.00 | 1.75 | 1.64 | 1.83 | -0.87 | -33.21% | 318 | 37 | 22.93% |
| ORCL240524P00125000 | 2024-05-17 2:26PM EDT | 125.00 | 2.88 | 2.22 | 2.37 | -1.14 | -28.36% | 62 | 26 | 21.88% |
| ORCL240524P00126000 | 2024-05-14 12:07PM EDT | 126.00 | 6.00 | 2.69 | 3.90 | 0.00 | - | 12 | 21 | 35.55% |
| ORCL240524P00140000 | 2024-05-09 10:12AM EDT | 140.00 | 22.80 | 15.30 | 17.35 | 0.00 | - | 2 | 0 | 77.69% |
© 2024 Yahoo. Todos os direitos reservados.