Mercado fechará em 19 mins
BOVESPA
120.229,27 +598,84 (+0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.330,17 +93,71 (+0,18%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.888,81 +495,86 (+0,77%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00120000 | 2024-06-18 3:44PM EDT | 2024-06-21 | 24.90 | 23.60 | 25.40 | +3.40 | +15.81% | 185 | 11,481 | 153.42% |
| ORCL240628C00120000 | 2024-06-18 1:49PM EDT | 2024-06-28 | 25.00 | 24.65 | 26.00 | +3.79 | +17.87% | 1 | 156 | 81.84% |
| ORCL240705C00120000 | 2024-06-18 12:15PM EDT | 2024-07-05 | 24.70 | 24.65 | 26.25 | +4.43 | +21.85% | 6 | 48 | 65.53% |
| ORCL240712C00120000 | 2024-06-13 9:59AM EDT | 2024-07-12 | 23.75 | 23.80 | 26.60 | +3.60 | +17.87% | 2 | 7 | 50.29% |
| ORCL240719C00120000 | 2024-06-18 3:38PM EDT | 2024-07-19 | 25.15 | 24.85 | 25.45 | +3.55 | +16.44% | 147 | 5,653 | 48.51% |
| ORCL240726C00120000 | 2024-06-18 1:01PM EDT | 2024-07-26 | 25.50 | 23.60 | 26.35 | +5.81 | +29.51% | 4 | 5 | 54.50% |
| ORCL240816C00120000 | 2024-06-17 3:59PM EDT | 2024-08-16 | 25.60 | 24.50 | 26.00 | +3.21 | +14.34% | 7 | 1,033 | 40.70% |
| ORCL240920C00120000 | 2024-06-18 12:08PM EDT | 2024-09-20 | 27.15 | 25.90 | 28.35 | +3.40 | +14.32% | 51 | 2,346 | 46.13% |
| ORCL241220C00120000 | 2024-06-18 11:44AM EDT | 2024-12-20 | 29.85 | 29.55 | 30.15 | +3.90 | +15.03% | 55 | 548 | 39.21% |
| ORCL250117C00120000 | 2024-06-18 3:55PM EDT | 2025-01-17 | 30.25 | 29.40 | 30.65 | +3.85 | +14.58% | 164 | 2,140 | 38.10% |
| ORCL250321C00120000 | 2024-06-18 10:42AM EDT | 2025-03-21 | 31.40 | 30.45 | 32.75 | +2.55 | +8.84% | 18 | 529 | 39.02% |
| ORCL250620C00120000 | 2024-06-18 12:50PM EDT | 2025-06-20 | 34.23 | 33.70 | 35.10 | +3.34 | +10.81% | 9 | 402 | 39.00% |
| ORCL251219C00120000 | 2024-06-18 11:08AM EDT | 2025-12-19 | 37.35 | 37.20 | 39.10 | +3.00 | +8.73% | 3 | 666 | 38.86% |
| ORCL260116C00120000 | 2024-06-18 2:56PM EDT | 2026-01-16 | 38.50 | 38.65 | 39.90 | +4.60 | +13.57% | 4 | 358 | 39.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00120000 | 2024-06-18 3:41PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,038 | 71.88% |
| ORCL240628P00120000 | 2024-06-18 3:57PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 16 | 433 | 50.78% |
| ORCL240705P00120000 | 2024-06-18 3:33PM EDT | 2024-07-05 | 0.06 | 0.01 | 0.12 | -0.01 | -14.29% | 10 | 110 | 44.24% |
| ORCL240712P00120000 | 2024-06-18 12:54PM EDT | 2024-07-12 | 0.07 | 0.02 | 0.12 | +0.02 | +40.00% | 3 | 173 | 37.21% |
| ORCL240719P00120000 | 2024-06-18 3:29PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.13 | 0.00 | - | 187 | 3,189 | 33.20% |
| ORCL240726P00120000 | 2024-06-18 2:31PM EDT | 2024-07-26 | 0.10 | 0.04 | 0.26 | -0.09 | -47.37% | 1 | 23 | 33.94% |
| ORCL240816P00120000 | 2024-06-18 2:36PM EDT | 2024-08-16 | 0.26 | 0.23 | 0.28 | -0.01 | -3.70% | 30 | 2,290 | 27.64% |
| ORCL240920P00120000 | 2024-06-18 3:52PM EDT | 2024-09-20 | 1.07 | 0.88 | 1.30 | -0.13 | -10.83% | 251 | 6,386 | 31.81% |
| ORCL241220P00120000 | 2024-06-18 2:52PM EDT | 2024-12-20 | 2.45 | 2.17 | 2.90 | -0.55 | -18.33% | 13 | 1,683 | 29.80% |
| ORCL250117P00120000 | 2024-06-18 2:18PM EDT | 2025-01-17 | 3.05 | 2.40 | 2.97 | -0.18 | -5.57% | 7 | 2,104 | 28.03% |
| ORCL250321P00120000 | 2024-06-18 11:40AM EDT | 2025-03-21 | 3.97 | 2.54 | 4.20 | -0.29 | -6.81% | 8 | 552 | 28.40% |
| ORCL250620P00120000 | 2024-06-17 2:45PM EDT | 2025-06-20 | 5.60 | 4.10 | 6.60 | 0.00 | - | 8 | 449 | 30.42% |
| ORCL251219P00120000 | 2024-06-17 10:11AM EDT | 2025-12-19 | 8.13 | 6.90 | 8.10 | 0.00 | - | 1 | 562 | 27.67% |
| ORCL260116P00120000 | 2024-06-18 11:07AM EDT | 2026-01-16 | 7.75 | 7.00 | 8.15 | -0.69 | -8.18% | 10 | 218 | 27.08% |
© 2024 Yahoo. Todos os direitos reservados.