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
67.626,62 +812,23 (+1,22%)
Oracle Corporation (ORCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 35.95 | 42.10 | 43.45 | 0.00 | - | 1 | 6 | 65.61% |
| ORCL250321C00090000 | 2024-05-15 3:23PM EDT | 90.00 | 36.65 | 31.00 | 33.60 | 0.00 | - | 10 | 13 | 45.25% |
| ORCL250321C00095000 | 2024-05-24 9:52AM EDT | 95.00 | 32.85 | 27.00 | 31.00 | 0.00 | - | 5 | 13 | 47.21% |
| ORCL250321C00100000 | 2024-05-31 3:15PM EDT | 100.00 | 23.65 | 23.05 | 25.80 | -1.77 | -6.96% | 6 | 30 | 40.76% |
| ORCL250321C00105000 | 2024-05-31 1:31PM EDT | 105.00 | 19.80 | 19.85 | 22.20 | -5.25 | -20.96% | 16 | 16 | 38.79% |
| ORCL250321C00110000 | 2024-05-31 1:11PM EDT | 110.00 | 16.65 | 16.80 | 20.50 | -6.00 | -26.49% | 6 | 38 | 41.19% |
| ORCL250321C00115000 | 2024-05-31 3:11PM EDT | 115.00 | 14.22 | 14.15 | 16.10 | -5.93 | -29.43% | 16 | 94 | 36.19% |
| ORCL250321C00120000 | 2024-05-31 10:20AM EDT | 120.00 | 11.48 | 10.80 | 13.55 | -2.36 | -17.05% | 3 | 521 | 35.26% |
| ORCL250321C00125000 | 2024-05-31 3:06PM EDT | 125.00 | 9.50 | 9.50 | 11.20 | -2.03 | -17.61% | 7 | 326 | 34.22% |
| ORCL250321C00130000 | 2024-05-30 11:56AM EDT | 130.00 | 9.30 | 7.70 | 9.20 | 0.00 | - | 4 | 444 | 33.43% |
| ORCL250321C00135000 | 2024-05-30 2:53PM EDT | 135.00 | 7.05 | 5.80 | 8.55 | 0.00 | - | 26 | 44 | 35.40% |
| ORCL250321C00140000 | 2024-05-31 1:48PM EDT | 140.00 | 4.80 | 5.15 | 6.30 | -0.80 | -14.29% | 4 | 62 | 32.84% |
| ORCL250321C00145000 | 2024-05-31 10:03AM EDT | 145.00 | 3.75 | 3.75 | 4.55 | -1.95 | -34.21% | 9 | 241 | 30.83% |
| ORCL250321C00150000 | 2024-05-31 3:06PM EDT | 150.00 | 3.00 | 3.15 | 3.95 | -0.55 | -15.49% | 36 | 63 | 31.56% |
| ORCL250321C00155000 | 2024-05-16 10:48AM EDT | 155.00 | 3.85 | 2.37 | 2.87 | 0.00 | - | 74 | 188 | 30.27% |
| ORCL250321C00160000 | 2024-05-17 3:27PM EDT | 160.00 | 3.25 | 1.60 | 2.33 | 0.00 | - | 1 | 55 | 30.33% |
| ORCL250321C00165000 | 2024-05-28 11:18AM EDT | 165.00 | 2.74 | 1.35 | 2.12 | 0.00 | - | 20 | 102 | 31.39% |
| ORCL250321C00170000 | 2024-05-29 10:13AM EDT | 170.00 | 1.99 | 1.06 | 1.50 | 0.00 | - | 10 | 28 | 30.30% |
| ORCL250321C00175000 | 2024-05-30 11:43AM EDT | 175.00 | 1.21 | 0.92 | 1.35 | 0.00 | - | 1 | 73 | 31.14% |
| ORCL250321C00180000 | 2024-05-30 3:29PM EDT | 180.00 | 0.88 | 0.62 | 0.97 | 0.00 | - | 13 | 45 | 30.36% |
| ORCL250321C00185000 | 2024-04-12 12:29PM EDT | 185.00 | 1.34 | 0.58 | 0.86 | 0.00 | - | 6 | 6 | 31.01% |
| ORCL250321C00190000 | 2024-05-23 9:34AM EDT | 190.00 | 0.73 | 0.22 | 0.65 | 0.00 | - | 1 | 13 | 30.66% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00065000 | 2024-05-07 9:53AM EDT | 65.00 | 0.47 | 0.00 | 2.61 | 0.00 | - | - | 0 | 56.42% |
| ORCL250321P00070000 | 2024-05-24 9:30AM EDT | 70.00 | 0.74 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 39.65% |
| ORCL250321P00075000 | 2024-05-31 12:42PM EDT | 75.00 | 0.98 | 0.69 | 1.16 | +0.37 | +60.66% | 3 | 54 | 36.11% |
| ORCL250321P00080000 | 2024-05-24 3:50PM EDT | 80.00 | 1.03 | 1.16 | 1.35 | 0.00 | - | 12 | 48 | 33.17% |
| ORCL250321P00085000 | 2024-05-31 3:48PM EDT | 85.00 | 1.75 | 1.54 | 1.83 | +0.50 | +40.00% | 1 | 42 | 31.71% |
| ORCL250321P00090000 | 2024-05-13 10:34AM EDT | 90.00 | 2.43 | 1.75 | 2.96 | 0.00 | - | 33 | 94 | 32.50% |
| ORCL250321P00095000 | 2024-05-31 1:45PM EDT | 95.00 | 3.50 | 1.71 | 3.30 | +1.15 | +48.94% | 200 | 339 | 29.20% |
| ORCL250321P00100000 | 2024-05-31 2:04PM EDT | 100.00 | 4.65 | 3.00 | 4.70 | +0.44 | +10.45% | 2 | 593 | 29.14% |
| ORCL250321P00105000 | 2024-05-31 1:12PM EDT | 105.00 | 6.16 | 5.40 | 6.20 | +2.06 | +50.24% | 2 | 439 | 28.42% |
| ORCL250321P00110000 | 2024-05-30 11:25AM EDT | 110.00 | 6.76 | 7.15 | 8.35 | 0.00 | - | 1 | 535 | 28.60% |
| ORCL250321P00115000 | 2024-05-30 3:49PM EDT | 115.00 | 9.25 | 8.20 | 10.85 | 0.00 | - | 907 | 1,526 | 28.75% |
| ORCL250321P00120000 | 2024-05-31 1:55PM EDT | 120.00 | 12.50 | 11.45 | 12.20 | +1.55 | +14.16% | 13 | 225 | 25.35% |
| ORCL250321P00125000 | 2024-05-29 10:23AM EDT | 125.00 | 11.45 | 12.45 | 15.10 | 0.00 | - | 5 | 161 | 24.86% |
| ORCL250321P00130000 | 2024-05-21 2:39PM EDT | 130.00 | 13.15 | 16.40 | 19.85 | 0.00 | - | 1 | 27 | 28.16% |
| ORCL250321P00135000 | 2024-05-17 12:22PM EDT | 135.00 | 17.40 | 20.30 | 23.50 | 0.00 | - | 13 | 66 | 28.16% |
| ORCL250321P00140000 | 2024-05-31 12:30PM EDT | 140.00 | 26.80 | 23.85 | 25.45 | +6.45 | +31.70% | 6 | 39 | 22.39% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 155.00 | 32.45 | 38.10 | 42.30 | 0.00 | - | - | 0 | 35.63% |
© 2024 Yahoo. Todos os direitos reservados.