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
66.237,53 +512,87 (+0,78%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219C00042500 | 2024-06-12 9:57AM EDT | 42.50 | 97.40 | 94.10 | 98.45 | 0.00 | - | 1 | 15 | 52.49% |
| ORCL251219C00045000 | 2024-01-24 12:31PM EDT | 45.00 | 72.00 | 67.25 | 70.15 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL251219C00050000 | 2024-03-12 9:39AM EDT | 50.00 | 80.05 | 73.45 | 76.65 | 0.00 | - | 15 | 22 | 0.00% |
| ORCL251219C00055000 | 2024-01-31 12:54PM EDT | 55.00 | 60.25 | 59.60 | 63.00 | 0.00 | - | 1 | 15 | 0.00% |
| ORCL251219C00060000 | 2024-02-27 11:08AM EDT | 60.00 | 54.25 | 66.50 | 71.00 | 0.00 | - | 1 | 27 | 0.00% |
| ORCL251219C00065000 | 2023-12-14 1:45PM EDT | 65.00 | 41.50 | 45.90 | 48.20 | 0.00 | - | 2 | 23 | 0.00% |
| ORCL251219C00070000 | 2024-03-28 12:34PM EDT | 70.00 | 60.22 | 50.05 | 52.95 | 0.00 | - | 13 | 65 | 0.00% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 75.00 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 0.00% |
| ORCL251219C00077500 | 2024-03-12 9:30AM EDT | 77.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORCL251219C00080000 | 2024-06-12 9:41AM EDT | 80.00 | 63.40 | 62.45 | 64.85 | 0.00 | - | 1 | 51 | 50.76% |
| ORCL251219C00082500 | 2024-03-22 10:44AM EDT | 82.50 | 52.00 | 39.60 | 40.95 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL251219C00085000 | 2024-06-11 12:41PM EDT | 85.00 | 46.24 | 58.10 | 59.60 | 0.00 | - | 1 | 38 | 45.90% |
| ORCL251219C00087500 | 2024-05-20 10:04AM EDT | 87.50 | 43.90 | 55.90 | 57.80 | 0.00 | - | 3 | 8 | 45.83% |
| ORCL251219C00090000 | 2024-06-13 1:53PM EDT | 90.00 | 56.23 | 53.95 | 55.55 | 0.00 | - | 2 | 64 | 44.50% |
| ORCL251219C00092500 | 2024-05-24 1:28PM EDT | 92.50 | 40.20 | 51.90 | 53.65 | 0.00 | - | 1 | 13 | 44.04% |
| ORCL251219C00095000 | 2024-06-10 1:16PM EDT | 95.00 | 38.93 | 50.35 | 51.15 | 0.00 | - | 1 | 169 | 42.10% |
| ORCL251219C00097500 | 2024-06-07 12:41PM EDT | 97.50 | 36.91 | 47.95 | 50.15 | 0.00 | - | 13 | 69 | 43.62% |
| ORCL251219C00100000 | 2024-06-14 12:56PM EDT | 100.00 | 47.00 | 46.40 | 47.40 | -1.00 | -2.08% | 2 | 184 | 41.12% |
| ORCL251219C00105000 | 2024-06-12 10:23AM EDT | 105.00 | 43.00 | 42.70 | 43.65 | 0.00 | - | 1 | 244 | 39.92% |
| ORCL251219C00110000 | 2024-06-12 12:46PM EDT | 110.00 | 40.50 | 38.65 | 40.20 | 0.00 | - | 10 | 279 | 39.11% |
| ORCL251219C00115000 | 2024-06-13 10:05AM EDT | 115.00 | 37.33 | 35.60 | 36.65 | 0.00 | - | 6 | 153 | 37.89% |
| ORCL251219C00120000 | 2024-06-13 10:31AM EDT | 120.00 | 34.35 | 32.40 | 33.45 | 0.00 | - | 1 | 666 | 37.08% |
| ORCL251219C00125000 | 2024-06-13 2:41PM EDT | 125.00 | 30.60 | 29.30 | 30.20 | 0.00 | - | 1 | 2,412 | 35.97% |
| ORCL251219C00130000 | 2024-06-12 2:26PM EDT | 130.00 | 27.79 | 26.40 | 27.20 | 0.00 | - | 13 | 214 | 35.06% |
| ORCL251219C00135000 | 2024-06-14 2:46PM EDT | 135.00 | 24.40 | 23.70 | 24.50 | -0.89 | -3.52% | 11 | 475 | 34.39% |
| ORCL251219C00140000 | 2024-06-14 11:04AM EDT | 140.00 | 21.40 | 21.20 | 22.10 | -1.10 | -4.89% | 2 | 271 | 33.95% |
| ORCL251219C00145000 | 2024-06-12 11:23AM EDT | 145.00 | 19.14 | 18.90 | 19.70 | 0.00 | - | 29 | 169 | 33.27% |
| ORCL251219C00150000 | 2024-06-12 2:47PM EDT | 150.00 | 17.29 | 16.90 | 17.55 | -0.89 | -4.90% | 2 | 337 | 32.74% |
| ORCL251219C00155000 | 2024-06-13 9:33AM EDT | 155.00 | 18.05 | 14.90 | 15.70 | 0.00 | - | 1 | 622 | 32.43% |
| ORCL251219C00160000 | 2024-05-28 12:36PM EDT | 160.00 | 8.45 | 13.15 | 13.80 | 0.00 | - | 9 | 59 | 31.82% |
| ORCL251219C00165000 | 2024-06-14 3:51PM EDT | 165.00 | 12.10 | 11.30 | 12.45 | +5.00 | +70.42% | 2 | 96 | 31.82% |
| ORCL251219C00170000 | 2024-06-14 1:27PM EDT | 170.00 | 11.00 | 10.30 | 11.75 | -1.00 | -8.33% | 5 | 88 | 32.65% |
| ORCL251219C00175000 | 2024-06-14 2:30PM EDT | 175.00 | 10.00 | 9.15 | 9.75 | +0.85 | +9.29% | 10 | 376 | 31.25% |
| ORCL251219C00180000 | 2024-06-14 12:01PM EDT | 180.00 | 8.22 | 7.35 | 8.45 | -1.18 | -12.55% | 1 | 26 | 30.74% |
| ORCL251219C00185000 | 2024-06-11 3:57PM EDT | 185.00 | 4.00 | 7.15 | 7.60 | 0.00 | - | 20 | 152 | 30.81% |
| ORCL251219C00190000 | 2024-06-14 9:40AM EDT | 190.00 | 6.83 | 6.25 | 6.65 | -0.27 | -3.80% | 3 | 85 | 30.54% |
| ORCL251219C00195000 | 2024-06-11 3:22PM EDT | 195.00 | 2.40 | 5.10 | 6.85 | 0.00 | - | 1 | 14 | 32.25% |
| ORCL251219C00200000 | 2024-06-14 9:40AM EDT | 200.00 | 5.52 | 4.85 | 5.20 | -0.38 | -6.44% | 2 | 2 | 30.33% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219P00042500 | 2024-06-13 3:30PM EDT | 42.50 | 0.24 | 0.20 | 0.40 | 0.00 | - | 2 | 210 | 48.49% |
| ORCL251219P00045000 | 2024-06-13 11:07AM EDT | 45.00 | 0.21 | 0.10 | 0.60 | 0.00 | - | 1 | 291 | 49.56% |
| ORCL251219P00047500 | 2024-06-13 11:07AM EDT | 47.50 | 0.20 | 0.01 | 0.62 | 0.00 | - | 1 | 14 | 47.61% |
| ORCL251219P00050000 | 2024-06-13 11:06AM EDT | 50.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 1 | 23 | 45.87% |
| ORCL251219P00055000 | 2024-04-18 2:44PM EDT | 55.00 | 0.88 | 0.15 | 1.06 | 0.00 | - | 2 | 24 | 46.13% |
| ORCL251219P00060000 | 2024-04-23 3:08PM EDT | 60.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| ORCL251219P00065000 | 2024-06-14 9:32AM EDT | 65.00 | 0.63 | 0.52 | 1.02 | -0.02 | -3.08% | 20 | 136 | 38.31% |
| ORCL251219P00070000 | 2024-06-12 11:37AM EDT | 70.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 66 | 53.88% |
| ORCL251219P00075000 | 2024-06-13 12:03PM EDT | 75.00 | 1.26 | 0.59 | 1.94 | 0.00 | - | 2 | 225 | 37.22% |
| ORCL251219P00077500 | 2024-03-05 4:47PM EDT | 77.50 | 3.95 | 2.45 | 2.55 | 0.00 | - | 1 | 19 | 38.32% |
| ORCL251219P00080000 | 2024-06-12 11:25AM EDT | 80.00 | 1.61 | 1.38 | 1.78 | 0.00 | - | 1 | 61 | 33.19% |
| ORCL251219P00082500 | 2024-06-14 9:32AM EDT | 82.50 | 1.63 | 1.36 | 1.89 | -1.62 | -49.85% | 10 | 124 | 32.17% |
| ORCL251219P00085000 | 2024-05-16 3:19PM EDT | 85.00 | 3.20 | 1.25 | 2.17 | 0.00 | - | 2 | 131 | 31.85% |
| ORCL251219P00087500 | 2024-05-30 3:01PM EDT | 87.50 | 4.10 | 1.99 | 2.57 | 0.00 | - | 47 | 71 | 31.87% |
| ORCL251219P00090000 | 2024-06-12 10:05AM EDT | 90.00 | 2.51 | 2.21 | 2.84 | 0.00 | - | 3 | 300 | 31.29% |
| ORCL251219P00092500 | 2024-05-30 2:58PM EDT | 92.50 | 5.20 | 2.47 | 4.05 | 0.00 | - | 16 | 198 | 33.55% |
| ORCL251219P00095000 | 2024-06-12 10:16AM EDT | 95.00 | 3.10 | 2.26 | 3.60 | 0.00 | - | 10 | 152 | 30.62% |
| ORCL251219P00097500 | 2024-06-14 9:32AM EDT | 97.50 | 3.47 | 3.30 | 3.60 | +0.27 | +8.44% | 11 | 145 | 29.08% |
| ORCL251219P00100000 | 2024-06-13 12:03PM EDT | 100.00 | 3.49 | 2.29 | 4.00 | 0.00 | - | 2 | 1,028 | 28.65% |
| ORCL251219P00105000 | 2024-06-12 10:06AM EDT | 105.00 | 4.43 | 4.60 | 6.05 | 0.00 | - | 8 | 418 | 30.46% |
| ORCL251219P00110000 | 2024-06-12 9:59AM EDT | 110.00 | 5.65 | 5.50 | 6.40 | 0.00 | - | 5 | 384 | 27.95% |
| ORCL251219P00115000 | 2024-06-12 10:04AM EDT | 115.00 | 6.92 | 6.75 | 7.55 | 0.00 | - | 1 | 323 | 26.94% |
| ORCL251219P00120000 | 2024-06-06 11:41AM EDT | 120.00 | 12.80 | 8.15 | 9.10 | 0.00 | - | 1 | 562 | 26.39% |
| ORCL251219P00125000 | 2024-06-12 2:47PM EDT | 125.00 | 9.72 | 9.80 | 10.75 | 0.00 | - | 5 | 58 | 25.67% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 130.00 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 35.93% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 135.00 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 41.14% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 140.00 | 25.40 | 22.40 | 25.70 | 0.00 | - | 3 | 3 | 36.58% |
| ORCL251219P00145000 | 2024-06-14 9:59AM EDT | 145.00 | 19.27 | 18.55 | 19.10 | +2.07 | +12.03% | 2 | 57 | 22.28% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 150.00 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 35.69% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 155.00 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 43.94% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 160.00 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 65.01% |
| ORCL251219P00165000 | 2023-09-22 3:42PM EDT | 165.00 | 55.50 | 60.50 | 65.50 | 0.00 | - | - | 0 | 67.06% |
| ORCL251219P00170000 | 2023-09-22 3:42PM EDT | 170.00 | 60.45 | 65.50 | 70.40 | 0.00 | - | 1 | 0 | 68.92% |
| ORCL251219P00180000 | 2023-12-13 1:13PM EDT | 180.00 | 77.39 | 71.00 | 75.85 | 0.00 | - | - | 0 | 65.80% |
| ORCL251219P00185000 | 2023-09-12 10:25AM EDT | 185.00 | 75.23 | 73.35 | 75.35 | 0.00 | - | - | 0 | 61.46% |
© 2024 Yahoo. Todos os direitos reservados.