Mercado abrirá em 2 h 28 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,37 +0,63 (+0,77%) OURO
2.343,20 +6,60 (+0,28%) Bitcoin USD
61.442,12 +255,38 (+0,42%)
Oracle Corporation (ORCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802C00120000 | 2024-06-27 10:52AM EDT | 120.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240802C00125000 | 2024-06-27 2:06PM EDT | 125.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240802C00131000 | 2024-06-14 11:06AM EDT | 131.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240802C00134000 | 2024-06-27 1:44PM EDT | 134.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240802C00135000 | 2024-06-26 10:19AM EDT | 135.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240802C00136000 | 2024-06-25 1:17PM EDT | 136.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240802C00137000 | 2024-06-27 10:00AM EDT | 137.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240802C00139000 | 2024-06-27 2:06PM EDT | 139.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240802C00140000 | 2024-06-27 2:21PM EDT | 140.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240802C00141000 | 2024-06-27 12:14PM EDT | 141.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| ORCL240802C00142000 | 2024-06-27 1:50PM EDT | 142.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| ORCL240802C00143000 | 2024-06-26 2:32PM EDT | 143.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ORCL240802C00144000 | 2024-06-27 3:39PM EDT | 144.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ORCL240802C00145000 | 2024-06-27 3:43PM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ORCL240802C00146000 | 2024-06-27 12:54PM EDT | 146.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORCL240802C00147000 | 2024-06-27 2:07PM EDT | 147.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ORCL240802C00148000 | 2024-06-27 1:42PM EDT | 148.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL240802C00149000 | 2024-06-27 12:56PM EDT | 149.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL240802C00150000 | 2024-06-27 3:07PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240802C00152500 | 2024-06-27 1:42PM EDT | 152.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240802C00155000 | 2024-06-21 2:59PM EDT | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240802C00157500 | 2024-06-18 3:52PM EDT | 157.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ORCL240802C00160000 | 2024-06-21 11:30AM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240802C00162500 | 2024-06-20 1:25PM EDT | 162.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240802C00165000 | 2024-06-27 11:51AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802P00115000 | 2024-06-18 2:25PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240802P00120000 | 2024-06-27 12:59PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240802P00125000 | 2024-06-27 2:50PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORCL240802P00128000 | 2024-06-27 2:50PM EDT | 128.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240802P00130000 | 2024-06-27 2:46PM EDT | 130.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORCL240802P00131000 | 2024-06-27 12:51PM EDT | 131.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240802P00132000 | 2024-06-25 2:29PM EDT | 132.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ORCL240802P00133000 | 2024-06-25 3:16PM EDT | 133.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL240802P00134000 | 2024-06-25 2:25PM EDT | 134.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL240802P00135000 | 2024-06-27 2:46PM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL240802P00136000 | 2024-06-27 3:15PM EDT | 136.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL240802P00137000 | 2024-06-25 11:59AM EDT | 137.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| ORCL240802P00138000 | 2024-06-27 3:08PM EDT | 138.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ORCL240802P00139000 | 2024-06-27 1:10PM EDT | 139.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| ORCL240802P00140000 | 2024-06-27 3:50PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| ORCL240802P00141000 | 2024-06-27 3:15PM EDT | 141.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240802P00142000 | 2024-06-20 1:49PM EDT | 142.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240802P00143000 | 2024-06-25 9:34AM EDT | 143.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240802P00144000 | 2024-06-24 3:25PM EDT | 144.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240802P00145000 | 2024-06-18 3:51PM EDT | 145.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240802P00146000 | 2024-06-20 9:38AM EDT | 146.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240802P00149000 | 2024-06-20 11:15AM EDT | 149.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.