Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.735,71 +272,02 (+0,40%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816C00060000 | 2024-04-04 3:41PM EDT | 60.00 | 66.29 | 55.75 | 57.10 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240816C00075000 | 2024-05-16 10:44AM EDT | 75.00 | 47.39 | 40.50 | 44.85 | 0.00 | - | 10 | 10 | 58.06% |
| ORCL240816C00085000 | 2024-05-23 1:34PM EDT | 85.00 | 41.12 | 30.50 | 35.20 | 0.00 | - | - | 2 | 73.14% |
| ORCL240816C00090000 | 2024-05-31 12:10PM EDT | 90.00 | 26.00 | 26.00 | 30.00 | -8.50 | -24.64% | 5 | 134 | 62.26% |
| ORCL240816C00095000 | 2024-05-31 2:56PM EDT | 95.00 | 21.95 | 21.75 | 25.70 | -7.10 | -24.44% | 9 | 49 | 58.53% |
| ORCL240816C00100000 | 2024-05-31 2:43PM EDT | 100.00 | 17.60 | 18.15 | 20.00 | -2.10 | -10.66% | 75 | 69 | 44.80% |
| ORCL240816C00105000 | 2024-05-31 1:44PM EDT | 105.00 | 13.35 | 13.65 | 15.15 | -0.70 | -4.98% | 54 | 80 | 37.11% |
| ORCL240816C00110000 | 2024-05-31 3:08PM EDT | 110.00 | 10.20 | 10.40 | 12.10 | -1.33 | -11.54% | 75 | 282 | 38.47% |
| ORCL240816C00115000 | 2024-05-31 2:51PM EDT | 115.00 | 6.90 | 7.80 | 8.05 | -1.23 | -15.13% | 97 | 707 | 32.46% |
| ORCL240816C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 5.30 | 5.35 | 5.50 | -0.40 | -7.02% | 316 | 948 | 31.37% |
| ORCL240816C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 3.35 | 3.40 | 3.60 | -0.40 | -10.67% | 189 | 1,334 | 30.70% |
| ORCL240816C00130000 | 2024-05-31 3:56PM EDT | 130.00 | 2.14 | 1.82 | 2.32 | -0.12 | -5.31% | 1,548 | 2,898 | 30.60% |
| ORCL240816C00135000 | 2024-05-31 3:16PM EDT | 135.00 | 1.08 | 0.74 | 1.78 | -0.38 | -26.03% | 9 | 1,065 | 32.89% |
| ORCL240816C00140000 | 2024-05-31 3:55PM EDT | 140.00 | 0.71 | 0.56 | 0.91 | -0.14 | -16.47% | 4,377 | 4,799 | 30.88% |
| ORCL240816C00145000 | 2024-05-31 3:17PM EDT | 145.00 | 0.36 | 0.39 | 0.93 | -0.13 | -26.53% | 21 | 690 | 35.27% |
| ORCL240816C00150000 | 2024-05-31 1:40PM EDT | 150.00 | 0.20 | 0.18 | 0.29 | -0.09 | -31.03% | 9 | 403 | 30.47% |
| ORCL240816C00155000 | 2024-05-31 11:24AM EDT | 155.00 | 0.13 | 0.09 | 0.20 | -0.08 | -38.10% | 3 | 239 | 31.54% |
| ORCL240816C00160000 | 2024-05-14 1:31PM EDT | 160.00 | 0.19 | 0.05 | 0.16 | 0.00 | - | 5 | 75 | 33.25% |
| ORCL240816C00165000 | 2024-05-23 1:22PM EDT | 165.00 | 0.15 | 0.04 | 0.13 | 0.00 | - | 1 | 168 | 34.86% |
| ORCL240816C00170000 | 2024-05-17 10:39AM EDT | 170.00 | 0.17 | 0.01 | 0.11 | 0.00 | - | 2 | 155 | 36.52% |
| ORCL240816C00175000 | 2024-05-17 10:42AM EDT | 175.00 | 0.14 | 0.02 | 0.40 | 0.00 | - | 2 | 13 | 47.41% |
| ORCL240816C00180000 | 2024-05-30 12:27PM EDT | 180.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 60 | 116 | 40.14% |
| ORCL240816C00185000 | 2024-05-30 12:28PM EDT | 185.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 60 | 403 | 57.45% |
| ORCL240816C00190000 | 2024-05-30 12:29PM EDT | 190.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 162 | 53.17% |
| ORCL240816C00195000 | 2024-05-28 9:41AM EDT | 195.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 2 | 80 | 62.31% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816P00060000 | 2024-04-02 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 60 | 3 | 67.77% |
| ORCL240816P00065000 | 2024-05-29 9:43AM EDT | 65.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 2 | 36 | 78.03% |
| ORCL240816P00070000 | 2024-05-30 9:45AM EDT | 70.00 | 0.02 | 0.02 | 0.75 | 0.00 | - | 2 | 35 | 62.89% |
| ORCL240816P00075000 | 2024-05-31 12:15PM EDT | 75.00 | 0.11 | 0.04 | 0.14 | +0.04 | +57.14% | 10 | 12 | 46.88% |
| ORCL240816P00080000 | 2024-05-31 12:56PM EDT | 80.00 | 0.17 | 0.08 | 0.18 | +0.08 | +88.89% | 1 | 15 | 42.48% |
| ORCL240816P00085000 | 2024-05-30 2:16PM EDT | 85.00 | 0.25 | 0.17 | 0.28 | 0.00 | - | 6 | 15 | 39.55% |
| ORCL240816P00090000 | 2024-05-31 10:16AM EDT | 90.00 | 0.44 | 0.33 | 0.44 | +0.15 | +51.72% | 3 | 160 | 36.82% |
| ORCL240816P00095000 | 2024-05-30 2:16PM EDT | 95.00 | 0.77 | 0.57 | 0.67 | +0.12 | +18.46% | 3 | 1,143 | 33.86% |
| ORCL240816P00100000 | 2024-05-31 2:12PM EDT | 100.00 | 1.32 | 0.61 | 1.16 | +0.12 | +10.00% | 28 | 346 | 32.23% |
| ORCL240816P00105000 | 2024-05-31 3:38PM EDT | 105.00 | 2.03 | 1.39 | 1.98 | +0.38 | +23.03% | 26 | 408 | 30.92% |
| ORCL240816P00110000 | 2024-05-31 3:13PM EDT | 110.00 | 3.51 | 3.00 | 3.20 | +0.46 | +15.08% | 71 | 1,294 | 29.52% |
| ORCL240816P00115000 | 2024-05-31 3:53PM EDT | 115.00 | 4.95 | 4.75 | 5.10 | +0.03 | +0.61% | 177 | 1,698 | 28.86% |
| ORCL240816P00120000 | 2024-05-31 3:58PM EDT | 120.00 | 7.35 | 6.90 | 7.65 | -0.24 | -3.16% | 117 | 1,627 | 28.30% |
| ORCL240816P00125000 | 2024-05-31 3:58PM EDT | 125.00 | 10.50 | 9.70 | 11.70 | +0.02 | +0.19% | 10 | 865 | 32.15% |
| ORCL240816P00130000 | 2024-05-30 10:00AM EDT | 130.00 | 12.61 | 12.35 | 14.65 | 0.00 | - | 5 | 782 | 27.75% |
| ORCL240816P00135000 | 2024-05-22 1:45PM EDT | 135.00 | 12.65 | 17.95 | 19.80 | 0.00 | - | 29 | 216 | 34.29% |
| ORCL240816P00140000 | 2024-05-23 3:59PM EDT | 140.00 | 16.65 | 21.95 | 25.50 | 0.00 | - | 3 | 4 | 44.03% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 145.00 | 22.95 | 27.65 | 29.90 | 0.00 | - | 9 | 0 | 44.87% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 155.00 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.