Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.979,95 +1.757,29 (+2,69%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00140000 | 2024-05-17 11:29AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 2 | 132 | 50.20% |
| ORCL240614C00140000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.15 | 0.18 | 0.69 | -0.15 | -50.00% | 14 | 5 | 36.57% |
| ORCL240621C00140000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.68 | 0.53 | 0.88 | 0.00 | - | 258 | 7,426 | 35.11% |
| ORCL240719C00140000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.10 | 0.95 | 1.17 | +0.04 | +3.77% | 62 | 4,134 | 28.61% |
| ORCL240816C00140000 | 2024-05-17 12:24PM EDT | 2024-08-16 | 1.63 | 1.49 | 1.90 | +0.07 | +4.49% | 23 | 708 | 28.26% |
| ORCL240920C00140000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 3.00 | 2.80 | 3.10 | +0.20 | +7.14% | 27 | 5,557 | 29.40% |
| ORCL241220C00140000 | 2024-05-17 1:31PM EDT | 2024-12-20 | 5.31 | 4.80 | 5.65 | +0.09 | +1.72% | 9 | 615 | 30.11% |
| ORCL250117C00140000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 5.75 | 5.85 | 6.25 | +0.04 | +0.70% | 21 | 4,534 | 29.95% |
| ORCL250321C00140000 | 2024-05-15 12:45PM EDT | 2025-03-21 | 7.27 | 7.35 | 8.15 | 0.00 | - | 2 | 55 | 31.16% |
| ORCL250620C00140000 | 2024-05-17 2:03PM EDT | 2025-06-20 | 9.80 | 9.45 | 12.05 | +0.55 | +5.95% | 28 | 168 | 35.14% |
| ORCL251219C00140000 | 2024-05-01 2:36PM EDT | 2025-12-19 | 10.60 | 12.90 | 14.35 | 0.00 | - | 1 | 251 | 32.85% |
| ORCL260116C00140000 | 2024-05-16 2:40PM EDT | 2026-01-16 | 14.15 | 14.10 | 14.60 | +0.35 | +2.54% | 50 | 326 | 32.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00140000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 22.80 | 15.30 | 17.35 | 0.00 | - | 2 | 0 | 77.69% |
| ORCL240621P00140000 | 2024-05-16 2:15PM EDT | 2024-06-21 | 18.45 | 16.20 | 17.70 | 0.00 | - | 9 | 27 | 38.72% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 2024-07-19 | 17.70 | 21.15 | 25.30 | 0.00 | - | 10 | 0 | 61.57% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 2024-08-16 | 21.05 | 16.60 | 17.45 | 0.00 | - | 1 | 1 | 22.30% |
| ORCL240920P00140000 | 2024-05-08 11:09AM EDT | 2024-09-20 | 23.15 | 17.70 | 19.60 | 0.00 | - | 2 | 41 | 29.42% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 2024-12-20 | 18.75 | 24.05 | 26.40 | 0.00 | - | 8 | 17 | 41.91% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 2025-01-17 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 42.23% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 2025-03-21 | 19.40 | 25.75 | 27.10 | 0.00 | - | 12 | 22 | 36.77% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 2025-06-20 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 20.51% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 2025-12-19 | 25.40 | 22.40 | 25.70 | 0.00 | - | 3 | 3 | 24.47% |
| ORCL260116P00140000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 26.68 | 21.90 | 25.80 | 0.00 | - | 13 | 12 | 24.06% |
© 2024 Yahoo. Todos os direitos reservados.