Mercado fechará em 17 mins
BOVESPA
120.186,54 +556,10 (+0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.320,92 +84,46 (+0,16%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.803,26 +328,10 (+0,51%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00115000 | 2024-06-18 2:52PM EDT | 2024-06-21 | 29.25 | 29.10 | 30.80 | +3.05 | +11.64% | 7 | 3,215 | 148.05% |
| ORCL240628C00115000 | 2024-06-14 10:29AM EDT | 2024-06-28 | 23.45 | 29.10 | 30.65 | 0.00 | - | 5 | 82 | 76.95% |
| ORCL240705C00115000 | 2024-06-12 10:12AM EDT | 2024-07-05 | 24.43 | 28.25 | 31.75 | 0.00 | - | 4 | 8 | 64.06% |
| ORCL240712C00115000 | 2024-06-14 9:43AM EDT | 2024-07-12 | 23.80 | 28.90 | 31.95 | 0.00 | - | 2 | 2 | 64.11% |
| ORCL240719C00115000 | 2024-06-18 3:29PM EDT | 2024-07-19 | 30.07 | 29.05 | 30.60 | +4.27 | +16.55% | 51 | 1,361 | 59.35% |
| ORCL240726C00115000 | 2024-06-12 9:33AM EDT | 2024-07-26 | 20.90 | 29.20 | 31.75 | 0.00 | - | - | 2 | 51.73% |
| ORCL240816C00115000 | 2024-06-18 3:40PM EDT | 2024-08-16 | 30.50 | 29.75 | 31.10 | +3.60 | +13.38% | 5 | 801 | 48.32% |
| ORCL240920C00115000 | 2024-06-18 1:41PM EDT | 2024-09-20 | 31.92 | 31.25 | 31.95 | +3.42 | +12.00% | 5 | 2,716 | 44.25% |
| ORCL241220C00115000 | 2024-06-18 2:44PM EDT | 2024-12-20 | 33.45 | 33.05 | 35.80 | +3.50 | +11.69% | 31 | 414 | 46.59% |
| ORCL250117C00115000 | 2024-06-18 3:53PM EDT | 2025-01-17 | 34.35 | 33.70 | 35.95 | +3.30 | +10.63% | 52 | 1,764 | 43.92% |
| ORCL250321C00115000 | 2024-06-18 10:02AM EDT | 2025-03-21 | 34.45 | 34.60 | 36.55 | +2.10 | +6.49% | 8 | 95 | 40.28% |
| ORCL250620C00115000 | 2024-06-18 10:37AM EDT | 2025-06-20 | 38.25 | 37.95 | 38.70 | +3.45 | +9.91% | 1 | 169 | 40.04% |
| ORCL251219C00115000 | 2024-06-17 12:25PM EDT | 2025-12-19 | 36.70 | 41.50 | 42.50 | 0.00 | - | 4 | 155 | 39.79% |
| ORCL260116C00115000 | 2024-06-18 11:48AM EDT | 2026-01-16 | 42.00 | 41.95 | 42.95 | +3.26 | +8.42% | 1 | 207 | 39.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00115000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,150 | 87.50% |
| ORCL240628P00115000 | 2024-06-17 2:07PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 976 | 68.36% |
| ORCL240705P00115000 | 2024-06-17 3:54PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.30 | 0.00 | - | 14 | 106 | 54.98% |
| ORCL240712P00115000 | 2024-06-14 11:46AM EDT | 2024-07-12 | 0.09 | 0.01 | 0.21 | 0.00 | - | 10 | 284 | 48.73% |
| ORCL240719P00115000 | 2024-06-18 2:28PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.10 | +0.01 | +20.00% | 38 | 2,981 | 37.99% |
| ORCL240726P00115000 | 2024-06-18 1:44PM EDT | 2024-07-26 | 0.07 | 0.01 | 0.28 | -0.05 | -41.67% | 11 | 15 | 40.82% |
| ORCL240816P00115000 | 2024-06-18 2:23PM EDT | 2024-08-16 | 0.15 | 0.07 | 0.15 | +0.01 | +7.14% | 10 | 1,727 | 29.35% |
| ORCL240920P00115000 | 2024-06-18 2:39PM EDT | 2024-09-20 | 0.69 | 0.66 | 1.11 | -0.06 | -8.00% | 257 | 4,180 | 35.44% |
| ORCL241220P00115000 | 2024-06-18 3:21PM EDT | 2024-12-20 | 1.86 | 1.74 | 1.94 | -0.16 | -7.92% | 4 | 2,021 | 29.79% |
| ORCL250117P00115000 | 2024-06-18 12:16PM EDT | 2025-01-17 | 2.14 | 1.90 | 2.30 | -0.17 | -7.36% | 6 | 3,417 | 29.37% |
| ORCL250321P00115000 | 2024-06-18 1:53PM EDT | 2025-03-21 | 3.00 | 2.95 | 3.25 | -0.26 | -7.98% | 4 | 1,522 | 29.19% |
| ORCL250620P00115000 | 2024-06-14 10:47AM EDT | 2025-06-20 | 4.85 | 2.99 | 4.35 | 0.00 | - | 7 | 186 | 28.41% |
| ORCL251219P00115000 | 2024-06-17 10:11AM EDT | 2025-12-19 | 6.37 | 5.95 | 6.55 | 0.00 | - | 1 | 322 | 27.86% |
| ORCL260116P00115000 | 2024-06-17 3:19PM EDT | 2026-01-16 | 6.75 | 4.35 | 6.80 | 0.00 | - | 4 | 441 | 27.66% |
© 2024 Yahoo. Todos os direitos reservados.