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
66.090,62 +770,95 (+1,18%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220C00075000 | 2024-05-02 1:36PM EDT | 75.00 | 42.35 | 42.00 | 46.65 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL241220C00080000 | 2024-06-12 10:59AM EDT | 80.00 | 58.50 | 58.35 | 61.45 | 0.00 | - | 1 | 8 | 56.65% |
| ORCL241220C00085000 | 2024-06-12 3:56PM EDT | 85.00 | 58.30 | 53.75 | 56.20 | 0.00 | - | 1 | 42 | 52.06% |
| ORCL241220C00090000 | 2024-05-31 9:56AM EDT | 90.00 | 28.85 | 48.00 | 51.70 | 0.00 | - | 5 | 90 | 57.63% |
| ORCL241220C00095000 | 2024-06-14 11:14AM EDT | 95.00 | 45.15 | 44.10 | 47.10 | +11.25 | +33.19% | 2 | 125 | 54.19% |
| ORCL241220C00100000 | 2024-06-14 3:50PM EDT | 100.00 | 40.96 | 40.50 | 41.35 | -1.23 | -2.92% | 27 | 188 | 45.28% |
| ORCL241220C00105000 | 2024-06-14 3:00PM EDT | 105.00 | 36.65 | 35.95 | 36.90 | -0.25 | -0.68% | 6 | 331 | 42.81% |
| ORCL241220C00110000 | 2024-06-14 3:50PM EDT | 110.00 | 32.10 | 31.85 | 32.40 | +0.35 | +1.10% | 38 | 344 | 39.84% |
| ORCL241220C00115000 | 2024-06-14 3:07PM EDT | 115.00 | 28.00 | 27.00 | 28.10 | -2.00 | -6.67% | 13 | 367 | 37.35% |
| ORCL241220C00120000 | 2024-06-14 3:12PM EDT | 120.00 | 24.00 | 23.75 | 25.10 | -2.61 | -9.81% | 28 | 573 | 38.60% |
| ORCL241220C00125000 | 2024-06-14 3:34PM EDT | 125.00 | 20.30 | 20.10 | 20.45 | -0.90 | -4.25% | 32 | 749 | 34.07% |
| ORCL241220C00130000 | 2024-06-14 3:34PM EDT | 130.00 | 16.95 | 16.80 | 17.85 | -1.16 | -6.41% | 28 | 2,041 | 34.89% |
| ORCL241220C00135000 | 2024-06-14 3:20PM EDT | 135.00 | 13.95 | 13.80 | 14.20 | -1.05 | -7.00% | 127 | 1,039 | 32.14% |
| ORCL241220C00140000 | 2024-06-14 3:26PM EDT | 140.00 | 11.24 | 10.55 | 11.60 | -1.21 | -9.72% | 32 | 1,134 | 31.40% |
| ORCL241220C00145000 | 2024-06-14 3:44PM EDT | 145.00 | 9.05 | 8.95 | 9.60 | -0.82 | -8.31% | 27 | 726 | 31.42% |
| ORCL241220C00150000 | 2024-06-14 10:17AM EDT | 150.00 | 7.50 | 7.10 | 7.30 | -0.55 | -6.83% | 73 | 631 | 29.90% |
| ORCL241220C00155000 | 2024-06-14 3:27PM EDT | 155.00 | 5.66 | 5.60 | 5.85 | -0.42 | -6.91% | 40 | 1,517 | 29.83% |
| ORCL241220C00160000 | 2024-06-14 2:46PM EDT | 160.00 | 4.55 | 4.35 | 4.50 | -0.33 | -6.76% | 104 | 1,326 | 29.33% |
| ORCL241220C00165000 | 2024-06-14 3:09PM EDT | 165.00 | 3.53 | 3.35 | 3.50 | -0.37 | -9.49% | 4 | 1,336 | 29.19% |
| ORCL241220C00170000 | 2024-06-13 3:26PM EDT | 170.00 | 3.00 | 2.56 | 2.82 | 0.00 | - | 99 | 125 | 29.51% |
| ORCL241220C00175000 | 2024-06-14 3:09PM EDT | 175.00 | 2.12 | 1.97 | 2.22 | -0.05 | -2.30% | 2 | 180 | 29.61% |
| ORCL241220C00180000 | 2024-06-13 9:31AM EDT | 180.00 | 2.04 | 1.52 | 1.71 | 0.00 | - | 2 | 62 | 29.56% |
| ORCL241220C00185000 | 2024-06-14 1:39PM EDT | 185.00 | 1.37 | 0.98 | 1.30 | +0.04 | +3.01% | 63 | 13 | 29.47% |
| ORCL241220C00190000 | 2024-06-13 10:31AM EDT | 190.00 | 1.15 | 0.89 | 1.01 | 0.00 | - | 3 | 31 | 29.57% |
| ORCL241220C00195000 | 2024-06-12 12:58PM EDT | 195.00 | 0.77 | 0.64 | 0.79 | 0.00 | - | 9 | 27 | 29.72% |
| ORCL241220C00200000 | 2024-06-14 1:07PM EDT | 200.00 | 0.64 | 0.35 | 0.68 | -0.04 | -5.88% | 2 | 2 | 30.45% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220P00060000 | 2024-05-31 9:57AM EDT | 60.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 63.04% |
| ORCL241220P00065000 | 2024-06-07 9:41AM EDT | 65.00 | 0.17 | 0.00 | 0.97 | 0.00 | - | 2 | 11 | 56.79% |
| ORCL241220P00070000 | 2024-06-11 10:43AM EDT | 70.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 2 | 10 | 48.00% |
| ORCL241220P00075000 | 2024-06-14 1:08PM EDT | 75.00 | 0.11 | 0.04 | 0.37 | -0.04 | -26.67% | 2 | 31 | 44.92% |
| ORCL241220P00080000 | 2024-06-14 1:07PM EDT | 80.00 | 0.17 | 0.10 | 0.41 | -0.16 | -48.48% | 2 | 52 | 41.46% |
| ORCL241220P00085000 | 2024-06-14 1:07PM EDT | 85.00 | 0.26 | 0.13 | 0.48 | +0.02 | +8.33% | 2 | 297 | 38.53% |
| ORCL241220P00090000 | 2024-06-14 1:06PM EDT | 90.00 | 0.40 | 0.25 | 0.45 | -0.10 | -20.00% | 2 | 384 | 34.18% |
| ORCL241220P00095000 | 2024-06-14 1:06PM EDT | 95.00 | 0.52 | 0.35 | 0.70 | +0.02 | +4.00% | 2 | 991 | 33.37% |
| ORCL241220P00100000 | 2024-06-13 9:33AM EDT | 100.00 | 0.81 | 0.64 | 0.88 | +0.21 | +35.00% | 4 | 562 | 31.18% |
| ORCL241220P00105000 | 2024-06-14 9:58AM EDT | 105.00 | 1.10 | 1.08 | 1.22 | +0.12 | +12.24% | 31 | 1,620 | 29.77% |
| ORCL241220P00110000 | 2024-06-14 3:10PM EDT | 110.00 | 1.77 | 1.55 | 1.73 | +0.35 | +24.65% | 5 | 1,388 | 28.70% |
| ORCL241220P00115000 | 2024-06-14 12:49PM EDT | 115.00 | 2.28 | 2.24 | 2.46 | +0.22 | +10.68% | 1 | 2,022 | 27.84% |
| ORCL241220P00120000 | 2024-06-14 3:59PM EDT | 120.00 | 3.32 | 3.20 | 3.35 | +0.52 | +18.57% | 7 | 1,680 | 26.76% |
| ORCL241220P00125000 | 2024-06-14 3:56PM EDT | 125.00 | 4.55 | 4.40 | 4.80 | +0.60 | +15.19% | 127 | 3,502 | 26.62% |
| ORCL241220P00130000 | 2024-06-14 2:40PM EDT | 130.00 | 5.78 | 5.95 | 6.20 | +0.30 | +5.47% | 6 | 952 | 25.33% |
| ORCL241220P00135000 | 2024-06-14 2:57PM EDT | 135.00 | 7.85 | 7.90 | 8.20 | +0.55 | +7.53% | 13 | 305 | 24.74% |
| ORCL241220P00140000 | 2024-06-14 2:50PM EDT | 140.00 | 10.15 | 9.60 | 10.50 | +0.55 | +5.73% | 18 | 159 | 23.93% |
| ORCL241220P00145000 | 2024-06-14 12:50PM EDT | 145.00 | 12.90 | 12.90 | 13.25 | +0.75 | +6.17% | 47 | 34 | 23.22% |
| ORCL241220P00150000 | 2024-06-14 3:16PM EDT | 150.00 | 16.15 | 15.10 | 16.40 | +0.90 | +5.90% | 1 | 74 | 22.50% |
| ORCL241220P00155000 | 2024-06-14 11:00AM EDT | 155.00 | 19.95 | 18.10 | 20.25 | -10.45 | -34.37% | 1 | 0 | 22.73% |
| ORCL241220P00160000 | 2024-06-13 12:50PM EDT | 160.00 | 22.40 | 22.25 | 25.60 | 0.00 | - | 4 | 2 | 27.00% |
| ORCL241220P00165000 | 2024-06-10 9:57AM EDT | 165.00 | 39.30 | 26.15 | 28.00 | 0.00 | - | - | 14 | 20.03% |
| ORCL241220P00180000 | 2024-03-21 2:53PM EDT | 180.00 | 49.95 | 62.50 | 66.80 | 0.00 | - | - | 0 | 90.36% |
| ORCL241220P00195000 | 2024-05-22 3:05PM EDT | 195.00 | 71.13 | 55.25 | 59.00 | 0.00 | - | - | 0 | 37.68% |
© 2024 Yahoo. Todos os direitos reservados.