Mercado fechará em 24 mins
BOVESPA
119.919,14 +288,70 (+0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.342,21 +105,75 (+0,20%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.847,54 +384,11 (+0,60%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00110000 | 2024-06-18 2:49PM EDT | 2024-06-21 | 34.12 | 34.05 | 35.80 | +4.83 | +16.49% | 18 | 3,228 | 169.14% |
| ORCL240628C00110000 | 2024-06-17 1:27PM EDT | 2024-06-28 | 29.75 | 34.40 | 35.95 | 0.00 | - | 1 | 14 | 104.83% |
| ORCL240705C00110000 | 2024-05-31 12:52PM EDT | 2024-07-05 | 8.45 | 33.85 | 35.45 | 0.00 | - | 20 | 20 | 88.28% |
| ORCL240712C00110000 | 2024-06-12 9:48AM EDT | 2024-07-12 | 27.53 | 33.25 | 35.50 | 0.00 | - | - | 1 | 75.39% |
| ORCL240719C00110000 | 2024-06-18 2:50PM EDT | 2024-07-19 | 34.88 | 33.00 | 37.15 | +5.31 | +17.96% | 5 | 904 | 57.03% |
| ORCL240816C00110000 | 2024-06-17 10:21AM EDT | 2024-08-16 | 35.50 | 34.80 | 36.45 | +5.20 | +17.16% | 1 | 443 | 58.74% |
| ORCL240920C00110000 | 2024-06-18 11:08AM EDT | 2024-09-20 | 35.43 | 35.35 | 36.95 | +2.73 | +8.35% | 8 | 1,590 | 50.22% |
| ORCL241220C00110000 | 2024-06-17 2:26PM EDT | 2024-12-20 | 34.25 | 37.95 | 38.70 | 0.00 | - | 30 | 342 | 43.69% |
| ORCL250117C00110000 | 2024-06-18 2:20PM EDT | 2025-01-17 | 38.37 | 37.55 | 40.20 | +3.87 | +11.22% | 105 | 1,478 | 46.28% |
| ORCL250321C00110000 | 2024-06-18 1:05PM EDT | 2025-03-21 | 39.90 | 38.75 | 40.50 | +4.30 | +12.08% | 23 | 40 | 41.58% |
| ORCL250620C00110000 | 2024-06-18 2:15PM EDT | 2025-06-20 | 41.65 | 41.35 | 42.60 | +5.50 | +15.21% | 6 | 118 | 41.50% |
| ORCL251219C00110000 | 2024-06-17 9:49AM EDT | 2025-12-19 | 40.20 | 45.00 | 46.10 | 0.00 | - | 1 | 278 | 40.89% |
| ORCL260116C00110000 | 2024-06-18 10:26AM EDT | 2026-01-16 | 45.00 | 43.75 | 46.60 | +2.20 | +5.14% | 1 | 400 | 40.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00110000 | 2024-06-18 3:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,181 | 100.00% |
| ORCL240628P00110000 | 2024-06-14 11:39AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.19 | 0.00 | - | 19 | 381 | 78.13% |
| ORCL240705P00110000 | 2024-06-18 11:16AM EDT | 2024-07-05 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 142 | 62.31% |
| ORCL240712P00110000 | 2024-06-14 2:11PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 94 | 53.91% |
| ORCL240719P00110000 | 2024-06-18 12:46PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 16 | 2,243 | 40.43% |
| ORCL240726P00110000 | 2024-06-14 1:24PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 48.24% |
| ORCL240816P00110000 | 2024-06-18 2:17PM EDT | 2024-08-16 | 0.12 | 0.01 | 0.14 | +0.02 | +20.00% | 4 | 2,121 | 33.79% |
| ORCL240920P00110000 | 2024-06-17 2:11PM EDT | 2024-09-20 | 0.47 | 0.28 | 0.60 | 0.00 | - | 7 | 2,890 | 35.06% |
| ORCL241220P00110000 | 2024-06-18 2:58PM EDT | 2024-12-20 | 1.33 | 1.17 | 1.36 | -0.44 | -24.86% | 22 | 1,393 | 30.57% |
| ORCL250117P00110000 | 2024-06-18 3:10PM EDT | 2025-01-17 | 1.57 | 1.02 | 1.64 | -0.13 | -7.65% | 2 | 3,815 | 30.04% |
| ORCL250321P00110000 | 2024-06-18 3:35PM EDT | 2025-03-21 | 2.25 | 1.96 | 2.35 | -0.23 | -9.27% | 2 | 1,168 | 29.48% |
| ORCL250620P00110000 | 2024-06-13 9:48AM EDT | 2025-06-20 | 2.98 | 3.05 | 4.50 | 0.00 | - | 1 | 958 | 32.32% |
| ORCL251219P00110000 | 2024-06-17 3:19PM EDT | 2025-12-19 | 5.30 | 3.65 | 5.45 | 0.00 | - | 4 | 384 | 28.60% |
| ORCL260116P00110000 | 2024-06-18 9:32AM EDT | 2026-01-16 | 5.50 | 4.20 | 6.50 | -0.25 | -4.35% | 1 | 665 | 30.14% |
© 2024 Yahoo. Todos os direitos reservados.