Mercado fechará em 28 mins
BOVESPA
119.930,51 +300,07 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.331,84 +95,38 (+0,18%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.840,55 +307,23 (+0,48%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00155000 | 2024-06-18 1:38PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 93 | 4,203 | 37.50% |
| ORCL240628C00155000 | 2024-06-18 3:39PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.19 | +0.09 | +150.00% | 285 | 265 | 27.44% |
| ORCL240705C00155000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 0.31 | 0.06 | 0.31 | +0.23 | +287.50% | 74 | 76 | 23.68% |
| ORCL240712C00155000 | 2024-06-18 2:51PM EDT | 2024-07-12 | 0.49 | 0.31 | 0.58 | +0.28 | +133.33% | 52 | 27 | 23.71% |
| ORCL240719C00155000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.82 | 0.74 | 0.87 | +0.38 | +86.36% | 631 | 1,152 | 23.80% |
| ORCL240726C00155000 | 2024-06-18 12:25PM EDT | 2024-07-26 | 1.04 | 0.82 | 1.26 | +0.64 | +160.00% | 9 | 65 | 24.62% |
| ORCL240816C00155000 | 2024-06-18 3:50PM EDT | 2024-08-16 | 1.99 | 1.95 | 2.04 | +0.84 | +73.04% | 260 | 322 | 24.18% |
| ORCL240920C00155000 | 2024-06-18 3:47PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.05 | +1.53 | +44.09% | 336 | 1,073 | 30.80% |
| ORCL241220C00155000 | 2024-06-18 2:52PM EDT | 2024-12-20 | 8.75 | 8.80 | 9.65 | +1.75 | +25.00% | 209 | 1,756 | 33.54% |
| ORCL250117C00155000 | 2024-06-18 1:19PM EDT | 2025-01-17 | 9.49 | 9.15 | 9.75 | +2.14 | +29.12% | 58 | 1,718 | 31.48% |
| ORCL250321C00155000 | 2024-06-18 1:45PM EDT | 2025-03-21 | 12.17 | 11.85 | 12.20 | +2.57 | +26.77% | 3 | 1,575 | 32.58% |
| ORCL250620C00155000 | 2024-06-18 11:57AM EDT | 2025-06-20 | 14.80 | 14.00 | 15.90 | +2.80 | +23.33% | 41 | 282 | 34.66% |
| ORCL251219C00155000 | 2024-06-18 12:35PM EDT | 2025-12-19 | 19.49 | 19.20 | 20.75 | +1.44 | +7.98% | 7 | 622 | 35.19% |
| ORCL260116C00155000 | 2024-06-18 12:37PM EDT | 2026-01-16 | 20.30 | 19.65 | 21.00 | +2.94 | +16.94% | 21 | 322 | 34.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00155000 | 2024-06-17 11:55AM EDT | 2024-06-21 | 15.81 | 9.35 | 11.50 | 0.00 | - | 2 | 6 | 84.38% |
| ORCL240719P00155000 | 2024-06-18 12:23PM EDT | 2024-07-19 | 11.20 | 9.70 | 11.85 | -2.90 | -20.57% | 2 | 8 | 29.15% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 2024-08-16 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 120.00% |
| ORCL240920P00155000 | 2024-06-14 9:33AM EDT | 2024-09-20 | 18.00 | 12.90 | 15.15 | 0.00 | - | 3 | 10 | 29.86% |
| ORCL241220P00155000 | 2024-06-14 11:00AM EDT | 2024-12-20 | 19.95 | 15.60 | 16.95 | 0.00 | - | 1 | 1 | 25.92% |
| ORCL250117P00155000 | 2024-06-18 3:03PM EDT | 2025-01-17 | 16.75 | 15.40 | 16.80 | -1.60 | -8.72% | 22 | 54 | 23.80% |
| ORCL250321P00155000 | 2024-06-18 10:16AM EDT | 2025-03-21 | 18.52 | 38.10 | 42.30 | -13.93 | -42.93% | - | 0 | 67.92% |
| ORCL250620P00155000 | 2024-06-18 2:52PM EDT | 2025-06-20 | 19.75 | 18.45 | 21.20 | -1.75 | -8.14% | 1 | 3 | 25.92% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 2025-12-19 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 48.39% |
| ORCL260116P00155000 | 2024-06-18 10:12AM EDT | 2026-01-16 | 22.95 | 21.60 | 23.70 | -8.45 | -26.91% | 1 | 11 | 24.14% |
© 2024 Yahoo. Todos os direitos reservados.