Mercado fechará em 28 mins
BOVESPA
119.946,36 +315,92 (+0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.345,67 +109,21 (+0,21%) 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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00095000 | 2024-06-18 3:15PM EDT | 2024-06-21 | 49.80 | 48.60 | 51.30 | +5.30 | +11.91% | 7 | 777 | 247.46% |
| ORCL240719C00095000 | 2024-06-12 9:56AM EDT | 2024-07-19 | 45.00 | 49.25 | 50.80 | 0.00 | - | 2 | 13 | 79.98% |
| ORCL240816C00095000 | 2024-06-12 1:17PM EDT | 2024-08-16 | 45.10 | 48.80 | 50.75 | 0.00 | - | 9 | 57 | 72.14% |
| ORCL240920C00095000 | 2024-06-17 3:17PM EDT | 2024-09-20 | 47.00 | 48.80 | 52.70 | 0.00 | - | 5 | 212 | 57.13% |
| ORCL241220C00095000 | 2024-06-18 10:26AM EDT | 2024-12-20 | 50.57 | 50.00 | 53.90 | +5.42 | +12.00% | 1 | 123 | 60.09% |
| ORCL250117C00095000 | 2024-06-13 9:33AM EDT | 2025-01-17 | 50.00 | 50.45 | 54.15 | 0.00 | - | 2 | 362 | 57.15% |
| ORCL250321C00095000 | 2024-06-12 10:35AM EDT | 2025-03-21 | 46.84 | 51.40 | 55.35 | 0.00 | - | 1 | 13 | 54.83% |
| ORCL250620C00095000 | 2024-06-18 10:33AM EDT | 2025-06-20 | 53.29 | 54.10 | 55.20 | +3.64 | +7.33% | 15 | 70 | 47.06% |
| ORCL251219C00095000 | 2024-06-10 1:16PM EDT | 2025-12-19 | 38.93 | 54.80 | 57.75 | 0.00 | - | 1 | 169 | 44.92% |
| ORCL260116C00095000 | 2024-06-13 11:03AM EDT | 2026-01-16 | 53.50 | 56.65 | 58.20 | 0.00 | - | 1 | 74 | 44.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00095000 | 2024-06-18 1:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,906 | 150.00% |
| ORCL240628P00095000 | 2024-06-13 9:43AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.22 | 0.00 | - | 30 | 340 | 115.63% |
| ORCL240705P00095000 | 2024-06-13 12:02PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.21 | 0.00 | - | 35 | 86 | 88.09% |
| ORCL240712P00095000 | 2024-06-12 1:26PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 15 | 75.98% |
| ORCL240719P00095000 | 2024-06-18 10:04AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 219 | 55.86% |
| ORCL240816P00095000 | 2024-06-17 12:40PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.24 | 0.00 | - | 101 | 1,112 | 53.47% |
| ORCL240920P00095000 | 2024-06-18 1:52PM EDT | 2024-09-20 | 0.23 | 0.07 | 0.18 | +0.11 | +91.67% | 3 | 1,077 | 40.48% |
| ORCL241220P00095000 | 2024-06-18 3:43PM EDT | 2024-12-20 | 0.41 | 0.24 | 0.54 | -0.11 | -21.15% | 4 | 991 | 34.91% |
| ORCL250117P00095000 | 2024-06-18 3:31PM EDT | 2025-01-17 | 0.61 | 0.26 | 0.82 | -0.04 | -6.15% | 1 | 2,071 | 35.46% |
| ORCL250321P00095000 | 2024-06-18 3:36PM EDT | 2025-03-21 | 0.91 | 0.75 | 1.09 | -0.17 | -15.74% | 2 | 517 | 33.23% |
| ORCL250620P00095000 | 2024-06-18 3:31PM EDT | 2025-06-20 | 1.49 | 1.13 | 2.43 | -0.14 | -8.59% | 2 | 240 | 35.60% |
| ORCL251219P00095000 | 2024-06-18 3:37PM EDT | 2025-12-19 | 3.00 | 2.42 | 2.93 | -0.10 | -3.23% | 141 | 152 | 30.82% |
| ORCL260116P00095000 | 2024-06-17 12:44PM EDT | 2026-01-16 | 3.20 | 1.75 | 3.75 | 0.00 | - | 24 | 339 | 32.58% |
© 2024 Yahoo. Todos os direitos reservados.