Mercado abrirá em 7 h 54 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,17 -0,28 (-0,36%) OURO
2.338,00 -11,10 (-0,47%) Bitcoin USD
66.362,16 +180,51 (+0,27%)
Oracle Corporation (ORCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00100000 | 2024-05-31 3:10PM EDT | 100.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240628C00105000 | 2024-06-14 11:57AM EDT | 105.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240628C00110000 | 2024-06-12 10:25AM EDT | 110.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240628C00111000 | 2024-06-11 1:30PM EDT | 111.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240628C00112000 | 2024-06-12 9:31AM EDT | 112.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240628C00115000 | 2024-06-14 10:29AM EDT | 115.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240628C00116000 | 2024-06-11 2:53PM EDT | 116.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240628C00117000 | 2024-06-12 11:08AM EDT | 117.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240628C00118000 | 2024-06-14 11:24AM EDT | 118.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240628C00119000 | 2024-06-13 10:06AM EDT | 119.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628C00120000 | 2024-06-14 3:37PM EDT | 120.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL240628C00121000 | 2024-06-14 12:52PM EDT | 121.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240628C00122000 | 2024-06-12 3:32PM EDT | 122.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL240628C00123000 | 2024-06-14 3:52PM EDT | 123.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240628C00124000 | 2024-06-14 3:14PM EDT | 124.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240628C00125000 | 2024-06-14 3:16PM EDT | 125.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL240628C00126000 | 2024-06-14 12:13PM EDT | 126.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628C00127000 | 2024-06-13 10:32AM EDT | 127.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240628C00128000 | 2024-06-14 3:56PM EDT | 128.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240628C00129000 | 2024-06-14 9:32AM EDT | 129.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628C00130000 | 2024-06-14 3:57PM EDT | 130.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| ORCL240628C00131000 | 2024-06-14 11:10AM EDT | 131.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240628C00132000 | 2024-06-14 12:20PM EDT | 132.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240628C00133000 | 2024-06-14 3:59PM EDT | 133.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL240628C00134000 | 2024-06-14 3:59PM EDT | 134.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ORCL240628C00135000 | 2024-06-14 3:47PM EDT | 135.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ORCL240628C00136000 | 2024-06-14 3:49PM EDT | 136.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| ORCL240628C00137000 | 2024-06-14 2:34PM EDT | 137.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORCL240628C00138000 | 2024-06-14 3:58PM EDT | 138.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| ORCL240628C00139000 | 2024-06-14 3:35PM EDT | 139.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| ORCL240628C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 1.56% |
| ORCL240628C00141000 | 2024-06-14 3:28PM EDT | 141.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ORCL240628C00142000 | 2024-06-14 3:40PM EDT | 142.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| ORCL240628C00143000 | 2024-06-14 3:55PM EDT | 143.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ORCL240628C00144000 | 2024-06-14 3:28PM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL240628C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 6.25% |
| ORCL240628C00146000 | 2024-06-14 3:55PM EDT | 146.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ORCL240628C00147000 | 2024-06-13 3:33PM EDT | 147.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ORCL240628C00148000 | 2024-06-14 3:50PM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL240628C00149000 | 2024-06-14 11:10AM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240628C00150000 | 2024-06-14 2:18PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| ORCL240628C00152500 | 2024-06-13 10:27AM EDT | 152.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ORCL240628C00155000 | 2024-06-14 10:53AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240628C00160000 | 2024-06-14 9:32AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00075000 | 2024-06-13 10:39AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240628P00090000 | 2024-06-10 12:25PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240628P00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ORCL240628P00100000 | 2024-06-13 12:01PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240628P00103000 | 2024-06-13 12:20PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240628P00104000 | 2024-06-13 12:33PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ORCL240628P00105000 | 2024-06-14 9:47AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL240628P00106000 | 2024-06-12 10:40AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ORCL240628P00107000 | 2024-06-14 12:01PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240628P00108000 | 2024-06-13 3:23PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ORCL240628P00109000 | 2024-06-13 9:31AM EDT | 109.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240628P00110000 | 2024-06-14 11:39AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ORCL240628P00111000 | 2024-06-14 9:32AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240628P00112000 | 2024-06-13 2:28PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| ORCL240628P00113000 | 2024-06-14 2:29PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240628P00114000 | 2024-06-14 12:33PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240628P00115000 | 2024-06-13 3:14PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ORCL240628P00116000 | 2024-06-13 11:59AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240628P00117000 | 2024-06-14 11:54AM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ORCL240628P00118000 | 2024-06-14 11:13AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240628P00119000 | 2024-06-14 2:29PM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ORCL240628P00120000 | 2024-06-14 3:08PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ORCL240628P00121000 | 2024-06-14 10:21AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240628P00122000 | 2024-06-14 2:25PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240628P00123000 | 2024-06-13 11:18AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240628P00124000 | 2024-06-14 3:56PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ORCL240628P00125000 | 2024-06-13 12:41PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ORCL240628P00126000 | 2024-06-14 3:56PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240628P00127000 | 2024-06-14 12:35PM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240628P00128000 | 2024-06-14 10:08AM EDT | 128.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ORCL240628P00129000 | 2024-06-14 3:48PM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ORCL240628P00130000 | 2024-06-14 3:52PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 6.25% |
| ORCL240628P00131000 | 2024-06-14 3:49PM EDT | 131.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| ORCL240628P00132000 | 2024-06-14 3:48PM EDT | 132.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| ORCL240628P00133000 | 2024-06-14 3:43PM EDT | 133.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ORCL240628P00134000 | 2024-06-14 3:56PM EDT | 134.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 3.13% |
| ORCL240628P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 3.13% |
| ORCL240628P00136000 | 2024-06-14 3:59PM EDT | 136.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| ORCL240628P00137000 | 2024-06-14 3:59PM EDT | 137.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 1.56% |
| ORCL240628P00138000 | 2024-06-14 3:55PM EDT | 138.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.20% |
| ORCL240628P00139000 | 2024-06-14 3:17PM EDT | 139.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| ORCL240628P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| ORCL240628P00141000 | 2024-06-14 3:23PM EDT | 141.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240628P00142000 | 2024-06-14 9:46AM EDT | 142.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628P00143000 | 2024-06-14 3:43PM EDT | 143.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240628P00145000 | 2024-06-14 2:28PM EDT | 145.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240628P00146000 | 2024-06-14 1:53PM EDT | 146.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORCL240628P00149000 | 2024-06-14 11:57AM EDT | 149.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORCL240628P00150000 | 2024-06-14 9:35AM EDT | 150.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628P00160000 | 2024-06-14 9:53AM EDT | 160.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.