Mercado abrirá em 1 h 50 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,55 -1,25 (-1,57%) OURO
2.424,00 -14,50 (-0,59%) Bitcoin USD
70.982,35 +3.754,22 (+5,58%)
Oracle Corporation (ORCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:100.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00100000 | 2024-05-17 11:13AM EDT | 2024-05-24 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240531C00100000 | 2024-05-15 11:44AM EDT | 2024-05-31 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| ORCL240607C00100000 | 2024-05-16 10:22AM EDT | 2024-06-07 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240614C00100000 | 2024-05-16 3:07PM EDT | 2024-06-14 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00100000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 25.13 | 0.00 | 0.00 | 0.00 | - | 10 | 2,608 | 0.00% |
| ORCL240719C00100000 | 2024-05-16 12:21PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| ORCL240816C00100000 | 2024-05-20 9:57AM EDT | 2024-08-16 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ORCL240920C00100000 | 2024-05-20 1:05PM EDT | 2024-09-20 | 26.56 | 0.00 | 0.00 | 0.00 | - | 4 | 726 | 0.00% |
| ORCL241220C00100000 | 2024-05-20 9:41AM EDT | 2024-12-20 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ORCL250117C00100000 | 2024-05-20 10:42AM EDT | 2025-01-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 13 | 2,030 | 0.00% |
| ORCL250321C00100000 | 2024-05-16 9:40AM EDT | 2025-03-21 | 28.15 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| ORCL250620C00100000 | 2024-05-14 12:37PM EDT | 2025-06-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 63 | 28 | 0.00% |
| ORCL251219C00100000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| ORCL260116C00100000 | 2024-05-20 9:33AM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00100000 | 2024-05-20 1:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 351 | 50.00% |
| ORCL240531P00100000 | 2024-05-16 1:27PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| ORCL240607P00100000 | 2024-05-20 2:54PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 78 | 25.00% |
| ORCL240614P00100000 | 2024-05-20 3:20PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| ORCL240621P00100000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 170 | 7,049 | 12.50% |
| ORCL240628P00100000 | 2024-05-15 1:42PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| ORCL240719P00100000 | 2024-05-20 2:20PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 775 | 12.50% |
| ORCL240816P00100000 | 2024-05-20 11:00AM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 251 | 319 | 12.50% |
| ORCL240920P00100000 | 2024-05-20 11:30AM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 13 | 1,613 | 6.25% |
| ORCL241220P00100000 | 2024-05-20 3:57PM EDT | 2024-12-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 562 | 6.25% |
| ORCL250117P00100000 | 2024-05-20 12:08PM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3,551 | 6.25% |
| ORCL250321P00100000 | 2024-05-17 12:32PM EDT | 2025-03-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 6.25% |
| ORCL250620P00100000 | 2024-05-20 1:24PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 22 | 745 | 6.25% |
| ORCL251219P00100000 | 2024-05-20 12:22PM EDT | 2025-12-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 995 | 3.13% |
| ORCL260116P00100000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 698 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.