Mercado fechará em 21 mins
BOVESPA
120.090,56 +460,12 (+0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.339,44 +102,98 (+0,19%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.882,61 +470,05 (+0,73%)
Oracle Corporation (ORCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00105000 | 2024-06-18 10:56AM EDT | 2024-06-21 | 38.70 | 38.70 | 40.85 | +3.95 | +11.37% | 1 | 3,769 | 171.09% |
| ORCL240628C00105000 | 2024-06-14 11:57AM EDT | 2024-06-28 | 32.90 | 39.15 | 40.50 | 0.00 | - | 5 | 7 | 98.24% |
| ORCL240719C00105000 | 2024-06-17 3:19PM EDT | 2024-07-19 | 35.75 | 39.35 | 40.60 | 0.00 | - | 3 | 407 | 61.82% |
| ORCL240816C00105000 | 2024-06-18 3:37PM EDT | 2024-08-16 | 40.65 | 40.00 | 40.60 | +6.14 | +17.79% | 1 | 329 | 51.32% |
| ORCL240920C00105000 | 2024-06-18 11:59AM EDT | 2024-09-20 | 41.20 | 40.35 | 41.75 | +5.70 | +16.06% | 18 | 1,364 | 54.80% |
| ORCL241220C00105000 | 2024-06-18 11:57AM EDT | 2024-12-20 | 42.65 | 42.45 | 43.30 | +4.15 | +10.78% | 17 | 340 | 46.83% |
| ORCL250117C00105000 | 2024-06-18 2:04PM EDT | 2025-01-17 | 43.20 | 42.75 | 43.70 | +5.55 | +14.74% | 24 | 2,356 | 45.33% |
| ORCL250321C00105000 | 2024-06-18 9:57AM EDT | 2025-03-21 | 42.45 | 43.55 | 45.10 | +4.15 | +10.84% | 11 | 33 | 44.69% |
| ORCL250620C00105000 | 2024-06-18 11:30AM EDT | 2025-06-20 | 45.40 | 45.65 | 46.70 | +4.35 | +10.60% | 3 | 87 | 43.24% |
| ORCL251219C00105000 | 2024-06-18 10:33AM EDT | 2025-12-19 | 48.02 | 47.65 | 50.85 | +5.02 | +11.67% | 15 | 244 | 44.17% |
| ORCL260116C00105000 | 2024-06-17 12:32PM EDT | 2026-01-16 | 44.39 | 47.30 | 51.85 | 0.00 | - | 2 | 84 | 45.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00105000 | 2024-06-18 10:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19,022 | 118.75% |
| ORCL240628P00105000 | 2024-06-18 2:38PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 7 | 2,993 | 91.99% |
| ORCL240705P00105000 | 2024-06-18 11:16AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.22 | +0.01 | +50.00% | 7 | 37 | 70.51% |
| ORCL240712P00105000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.30 | 0.00 | - | 11 | 13 | 61.43% |
| ORCL240719P00105000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 19 | 1,314 | 49.41% |
| ORCL240726P00105000 | 2024-06-14 1:28PM EDT | 2024-07-26 | 0.09 | 0.02 | 1.06 | 0.00 | - | 1 | 11 | 61.33% |
| ORCL240816P00105000 | 2024-06-18 2:17PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.16 | +0.01 | +14.29% | 15 | 401 | 39.55% |
| ORCL240920P00105000 | 2024-06-18 2:25PM EDT | 2024-09-20 | 0.28 | 0.15 | 0.41 | -0.02 | -6.67% | 5 | 5,466 | 36.91% |
| ORCL241220P00105000 | 2024-06-18 2:52PM EDT | 2024-12-20 | 0.90 | 0.78 | 1.05 | -0.10 | -10.00% | 4 | 1,610 | 32.30% |
| ORCL250117P00105000 | 2024-06-18 3:31PM EDT | 2025-01-17 | 1.13 | 0.88 | 1.13 | -0.07 | -5.83% | 14 | 4,524 | 30.65% |
| ORCL250321P00105000 | 2024-06-18 3:35PM EDT | 2025-03-21 | 1.71 | 1.64 | 1.88 | -0.19 | -10.00% | 2 | 439 | 30.92% |
| ORCL250620P00105000 | 2024-06-18 3:34PM EDT | 2025-06-20 | 2.50 | 2.41 | 2.86 | -0.20 | -7.41% | 2 | 1,000 | 30.55% |
| ORCL251219P00105000 | 2024-06-18 3:56PM EDT | 2025-12-19 | 4.10 | 3.95 | 4.65 | -0.33 | -7.45% | 10 | 418 | 29.75% |
| ORCL260116P00105000 | 2024-06-17 10:32AM EDT | 2026-01-16 | 4.55 | 3.60 | 4.70 | 0.00 | - | 2 | 269 | 29.14% |
© 2024 Yahoo. Todos os direitos reservados.