Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.201,06 +212,73 (+0,32%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719C00070000 | 2024-05-31 12:42PM EDT | 70.00 | 45.48 | 67.35 | 70.10 | 0.00 | - | 1 | 1 | 124.85% |
| ORCL240719C00085000 | 2024-06-13 3:08PM EDT | 85.00 | 54.97 | 52.05 | 55.05 | 0.00 | - | 1 | 3 | 87.30% |
| ORCL240719C00090000 | 2024-06-03 9:31AM EDT | 90.00 | 28.36 | 47.30 | 50.15 | 0.00 | - | 1 | 7 | 83.84% |
| ORCL240719C00095000 | 2024-06-12 9:56AM EDT | 95.00 | 45.00 | 42.60 | 45.10 | 0.00 | - | 2 | 13 | 77.98% |
| ORCL240719C00100000 | 2024-06-12 12:28PM EDT | 100.00 | 40.00 | 37.10 | 39.95 | 0.00 | - | 8 | 54 | 60.99% |
| ORCL240719C00105000 | 2024-06-13 3:55PM EDT | 105.00 | 35.20 | 32.80 | 35.15 | 0.00 | - | 3 | 407 | 62.94% |
| ORCL240719C00110000 | 2024-06-14 1:01PM EDT | 110.00 | 28.50 | 27.80 | 30.00 | -2.00 | -6.56% | 2 | 906 | 53.15% |
| ORCL240719C00115000 | 2024-06-13 3:53PM EDT | 115.00 | 25.15 | 23.20 | 23.60 | 0.00 | - | 74 | 1,376 | 39.80% |
| ORCL240719C00120000 | 2024-06-14 12:34PM EDT | 120.00 | 18.70 | 18.30 | 19.00 | -2.06 | -9.92% | 919 | 5,684 | 38.16% |
| ORCL240719C00125000 | 2024-06-14 3:26PM EDT | 125.00 | 13.85 | 13.60 | 14.15 | -1.49 | -9.71% | 78 | 4,560 | 31.49% |
| ORCL240719C00130000 | 2024-06-14 3:52PM EDT | 130.00 | 9.13 | 8.60 | 9.65 | -1.57 | -14.67% | 39 | 3,975 | 26.91% |
| ORCL240719C00135000 | 2024-06-14 3:42PM EDT | 135.00 | 5.28 | 5.30 | 5.45 | -1.32 | -20.00% | 513 | 2,781 | 21.78% |
| ORCL240719C00140000 | 2024-06-14 3:57PM EDT | 140.00 | 2.50 | 2.54 | 2.65 | -1.00 | -28.57% | 2,238 | 3,596 | 20.41% |
| ORCL240719C00145000 | 2024-06-14 3:57PM EDT | 145.00 | 1.05 | 1.04 | 1.10 | -0.52 | -33.12% | 974 | 5,912 | 20.12% |
| ORCL240719C00150000 | 2024-06-14 3:23PM EDT | 150.00 | 0.43 | 0.39 | 0.49 | -0.19 | -30.65% | 1,644 | 3,685 | 21.41% |
| ORCL240719C00155000 | 2024-06-14 3:23PM EDT | 155.00 | 0.17 | 0.14 | 0.21 | -0.09 | -34.62% | 28 | 576 | 22.53% |
| ORCL240719C00160000 | 2024-06-14 3:13PM EDT | 160.00 | 0.09 | 0.04 | 0.21 | -0.11 | -55.00% | 55 | 388 | 27.34% |
| ORCL240719C00165000 | 2024-06-14 3:19PM EDT | 165.00 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 5 | 127 | 27.64% |
| ORCL240719C00170000 | 2024-06-14 1:24PM EDT | 170.00 | 0.06 | 0.01 | 0.07 | -0.09 | -60.00% | 3 | 211 | 30.47% |
| ORCL240719C00175000 | 2024-06-13 3:59PM EDT | 175.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 12 | 358 | 35.16% |
| ORCL240719C00180000 | 2024-06-13 10:45AM EDT | 180.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 3 | 22 | 42.87% |
| ORCL240719C00185000 | 2024-06-13 11:16AM EDT | 185.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 7 | 67 | 45.22% |
| ORCL240719C00190000 | 2024-06-13 10:11AM EDT | 190.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 2 | 53 | 52.93% |
| ORCL240719C00195000 | 2024-06-12 12:09PM EDT | 195.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 4 | 71 | 50.59% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719P00060000 | 2024-03-06 1:41PM EDT | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 114.45% |
| ORCL240719P00065000 | 2024-03-27 11:09AM EDT | 65.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 111.52% |
| ORCL240719P00070000 | 2024-05-13 9:59AM EDT | 70.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 1 | 37 | 126.42% |
| ORCL240719P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 9 | 81 | 79.69% |
| ORCL240719P00080000 | 2024-06-12 10:21AM EDT | 80.00 | 0.07 | 0.00 | 0.44 | 0.00 | - | 1 | 37 | 86.91% |
| ORCL240719P00085000 | 2024-06-13 9:31AM EDT | 85.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 214 | 71.58% |
| ORCL240719P00090000 | 2024-06-12 2:04PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 91 | 231 | 54.69% |
| ORCL240719P00095000 | 2024-06-14 1:25PM EDT | 95.00 | 0.02 | 0.01 | 0.54 | +0.01 | +100.00% | 2 | 219 | 64.75% |
| ORCL240719P00100000 | 2024-06-14 3:25PM EDT | 100.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 605 | 1,512 | 45.31% |
| ORCL240719P00105000 | 2024-06-14 12:40PM EDT | 105.00 | 0.04 | 0.01 | 0.12 | +0.01 | +33.33% | 2 | 1,315 | 43.26% |
| ORCL240719P00110000 | 2024-06-14 2:44PM EDT | 110.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 108 | 2,043 | 35.74% |
| ORCL240719P00115000 | 2024-06-14 3:22PM EDT | 115.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 47 | 2,995 | 29.69% |
| ORCL240719P00120000 | 2024-06-14 2:16PM EDT | 120.00 | 0.14 | 0.11 | 0.17 | +0.03 | +27.27% | 91 | 3,212 | 26.03% |
| ORCL240719P00125000 | 2024-06-14 3:21PM EDT | 125.00 | 0.32 | 0.31 | 0.35 | +0.07 | +28.00% | 292 | 4,726 | 23.15% |
| ORCL240719P00130000 | 2024-06-14 3:54PM EDT | 130.00 | 0.82 | 0.78 | 0.84 | +0.25 | +43.86% | 975 | 2,048 | 21.16% |
| ORCL240719P00135000 | 2024-06-14 3:57PM EDT | 135.00 | 2.00 | 1.89 | 2.00 | +0.62 | +44.93% | 1,174 | 2,486 | 19.76% |
| ORCL240719P00140000 | 2024-06-14 3:55PM EDT | 140.00 | 4.21 | 4.15 | 4.30 | +0.96 | +29.54% | 506 | 1,048 | 19.10% |
| ORCL240719P00145000 | 2024-06-14 12:56PM EDT | 145.00 | 7.65 | 7.50 | 7.85 | +0.95 | +14.18% | 16 | 88 | 19.19% |
| ORCL240719P00150000 | 2024-06-14 12:23PM EDT | 150.00 | 12.00 | 11.15 | 12.45 | +3.00 | +33.33% | 5 | 32 | 22.49% |
| ORCL240719P00155000 | 2024-06-14 9:33AM EDT | 155.00 | 16.90 | 15.65 | 17.20 | +3.10 | +22.46% | 1 | 6 | 24.85% |
| ORCL240719P00160000 | 2024-06-12 12:27PM EDT | 160.00 | 20.60 | 20.80 | 22.20 | 0.00 | - | - | 2 | 29.93% |
| ORCL240719P00180000 | 2024-04-04 12:12PM EDT | 180.00 | 53.80 | 62.40 | 66.25 | 0.00 | - | 2 | 0 | 208.02% |
© 2024 Yahoo. Todos os direitos reservados.