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
66.534,61 +268,52 (+0,41%)
Oracle Corporation (ORCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00100000 | 2024-06-14 1:09PM EDT | 2024-06-21 | 38.33 | 37.65 | 39.00 | -1.45 | -3.65% | 7 | 2,525 | 129.88% |
| ORCL240628C00100000 | 2024-05-31 3:10PM EDT | 2024-06-28 | 17.30 | 37.20 | 40.05 | 0.00 | - | 1 | 1 | 104.69% |
| ORCL240705C00100000 | 2024-06-13 3:49PM EDT | 2024-07-05 | 40.59 | 37.60 | 40.00 | 0.00 | - | 1 | 2 | 89.99% |
| ORCL240719C00100000 | 2024-06-12 12:28PM EDT | 2024-07-19 | 40.00 | 37.10 | 39.95 | 0.00 | - | 8 | 54 | 61.87% |
| ORCL240816C00100000 | 2024-06-13 9:33AM EDT | 2024-08-16 | 42.75 | 38.15 | 39.25 | 0.00 | - | 5 | 158 | 57.72% |
| ORCL240920C00100000 | 2024-06-14 1:17PM EDT | 2024-09-20 | 39.55 | 38.40 | 41.15 | -1.60 | -3.89% | 1 | 674 | 51.16% |
| ORCL241220C00100000 | 2024-06-14 3:50PM EDT | 2024-12-20 | 40.96 | 40.50 | 41.35 | -1.23 | -2.92% | 27 | 188 | 45.40% |
| ORCL250117C00100000 | 2024-06-14 3:44PM EDT | 2025-01-17 | 41.05 | 40.95 | 41.70 | -1.65 | -3.86% | 69 | 2,027 | 43.93% |
| ORCL250321C00100000 | 2024-06-14 1:09PM EDT | 2025-03-21 | 42.60 | 42.00 | 43.10 | -1.59 | -3.60% | 2 | 29 | 43.84% |
| ORCL250620C00100000 | 2024-06-14 1:08PM EDT | 2025-06-20 | 44.05 | 43.35 | 45.65 | -1.92 | -4.18% | 4 | 207 | 45.50% |
| ORCL251219C00100000 | 2024-06-14 12:56PM EDT | 2025-12-19 | 47.00 | 46.40 | 47.40 | -1.00 | -2.08% | 2 | 184 | 41.16% |
| ORCL260116C00100000 | 2024-06-14 3:56PM EDT | 2026-01-16 | 47.03 | 46.85 | 47.75 | -1.85 | -3.78% | 3 | 426 | 40.90% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00100000 | 2024-06-14 12:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,359 | 84.38% |
| ORCL240628P00100000 | 2024-06-13 12:01PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 61 | 92.68% |
| ORCL240705P00100000 | 2024-06-12 3:42PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.25 | 0.00 | - | 242 | 149 | 67.19% |
| ORCL240712P00100000 | 2024-06-12 10:13AM EDT | 2024-07-12 | 0.13 | 0.00 | 0.53 | 0.00 | - | 4 | 13 | 64.55% |
| ORCL240719P00100000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 605 | 1,512 | 45.90% |
| ORCL240726P00100000 | 2024-06-11 3:55PM EDT | 2024-07-26 | 0.38 | 0.00 | 1.20 | 0.00 | - | - | 17 | 61.38% |
| ORCL240816P00100000 | 2024-06-14 1:15PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.29 | -0.04 | -40.00% | 3 | 423 | 43.26% |
| ORCL240920P00100000 | 2024-06-14 1:26PM EDT | 2024-09-20 | 0.25 | 0.11 | 0.37 | +0.05 | +25.00% | 4 | 1,725 | 36.18% |
| ORCL241220P00100000 | 2024-06-13 9:33AM EDT | 2024-12-20 | 0.81 | 0.64 | 0.88 | +0.21 | +35.00% | 4 | 562 | 31.25% |
| ORCL250117P00100000 | 2024-06-14 1:19PM EDT | 2025-01-17 | 0.94 | 0.87 | 1.21 | +0.11 | +13.25% | 16 | 3,444 | 31.56% |
| ORCL250321P00100000 | 2024-06-13 9:47AM EDT | 2025-03-21 | 1.29 | 1.42 | 1.83 | 0.00 | - | 85 | 675 | 31.13% |
| ORCL250620P00100000 | 2024-06-12 3:59PM EDT | 2025-06-20 | 1.96 | 2.19 | 2.72 | 0.00 | - | 23 | 982 | 30.58% |
| ORCL251219P00100000 | 2024-06-13 12:03PM EDT | 2025-12-19 | 3.49 | 2.29 | 4.00 | 0.00 | - | 2 | 1,028 | 28.68% |
| ORCL260116P00100000 | 2024-06-14 10:12AM EDT | 2026-01-16 | 4.03 | 3.30 | 4.25 | +0.23 | +6.05% | 1 | 820 | 28.63% |
© 2024 Yahoo. Todos os direitos reservados.