$139.81
-1.06-0.75%
al cierre: -
$138.80
-1.01-0.72%
After hour: 7:02 PM EDT
Comments
Loading...
Oracle (NYSE:ORCL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Oracle a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Oracle..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid63
Ask66.15
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid58
Ask60.45
volume0
Intrest0
Strike
80
80
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid53
Ask55.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price58.2Mar 10, 2025
Change
00%
Bid48
Ask50.6
volume0
Intrest1
Strike
90
90
Last Price1.5Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid44.35
Ask45.45
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price51Mar 12, 2025
Change
00%
Bid39.4
Ask40.9
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid34.35
Ask35.45
volume0
Intrest0
Strike
105
105
Last Price0.38Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Last Price-
Change
-
Bid29.35
Ask31.25
volume0
Intrest0
Strike
110
110
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume35
Intrest175
Last Price24.55Mar 31, 2025
Change
13.835.98%
Bid25.05
Ask25.75
volume2
Intrest1
Strike
115
115
Last Price0.01Mar 31, 2025
Change
0.0480%
Bid0.01
Ask0.04
volume127
Intrest257
Last Price18.63Mar 31, 2025
Change
1.628%
Bid20
Ask20.75
volume284
Intrest3
Strike
120
120
Last Price0.1Mar 31, 2025
Change
0.0216.67%
Bid0.08
Ask0.09
volume248
Intrest206
Last Price15.36Mar 28, 2025
Change
00%
Bid14.95
Ask15.5
volume0
Intrest20
Strike
125
125
Last Price0.23Mar 31, 2025
Change
0.0825.81%
Bid0.2
Ask0.23
volume165
Intrest256
Last Price11.65Mar 31, 2025
Change
-
Bid13.85
Ask15.15
volume1
Intrest0
Strike
126
126
Last Price0.27Mar 31, 2025
Change
-
Bid0.24
Ask0.28
volume8
Intrest0
Last Price-
Change
-
Bid12.75
Ask13.8
volume0
Intrest0
Strike
127
127
Last Price0.35Mar 31, 2025
Change
-
Bid0.3
Ask0.34
volume38
Intrest0
Last Price-
Change
-
Bid12.15
Ask13.2
volume0
Intrest0
Strike
128
128
Last Price0.43Mar 31, 2025
Change
0.118.87%
Bid0.36
Ask0.41
volume20
Intrest22
Last Price18.7Mar 26, 2025
Change
00%
Bid11.5
Ask11.7
volume0
Intrest2
Strike
129
129
Last Price0.53Mar 31, 2025
Change
0.047.02%
Bid0.45
Ask0.5
volume23
Intrest32
Last Price10.45Mar 31, 2025
Change
0.131.23%
Bid10.6
Ask11.35
volume16
Intrest21
Strike
130
130
Last Price0.58Mar 31, 2025
Change
0.1924.68%
Bid0.55
Ask0.6
volume99
Intrest375
Last Price17.9Mar 26, 2025
Change
00%
Bid9.65
Ask10.35
volume0
Intrest1
Strike
131
131
Last Price0.8Mar 31, 2025
Change
0.089.09%
Bid0.68
Ask0.72
volume109
Intrest56
Last Price7.65Mar 31, 2025
Change
-
Bid8.65
Ask9.65
volume15
Intrest0
Strike
132
132
Last Price0.92Mar 31, 2025
Change
0.088%
Bid0.83
Ask0.88
volume75
Intrest73
Last Price7.7Mar 31, 2025
Change
-
Bid8.1
Ask8.25
volume4
Intrest0
Strike
133
133
Last Price1.17Mar 31, 2025
Change
0.076.36%
Bid1
Ask1.05
volume26
Intrest563
Last Price6.1Mar 31, 2025
Change
1.620.78%
Bid7.3
Ask7.5
volume8
Intrest13
Strike
134
134
Last Price1.4Mar 31, 2025
Change
0.17.69%
Bid1.2
Ask1.26
volume66
Intrest67
Last Price6.6Mar 31, 2025
Change
0.456.38%
Bid6.55
Ask6.7
volume32
Intrest40
Strike
135
135
Last Price1.75Mar 31, 2025
Change
0.16.06%
Bid1.44
Ask1.5
volume239
Intrest263
Last Price5.2Mar 31, 2025
Change
1.320%
Bid5.85
Ask6
volume1003
Intrest9
Strike
136
136
Last Price1.98Mar 31, 2025
Change
0.084.21%
Bid1.71
Ask1.79
volume53
Intrest312
Last Price4.75Mar 31, 2025
Change
0.6512.04%
Bid5.15
Ask5.3
volume32
Intrest5
Strike
137
137
Last Price2.35Mar 31, 2025
Change
0.010.43%
Bid2.02
Ask2.1
volume94
Intrest534
Last Price4.5Mar 31, 2025
Change
0.255.26%
Bid4.5
Ask4.65
volume1262
Intrest894
Strike
138
138
Last Price2.7Mar 31, 2025
Change
0.187.14%
Bid2.37
Ask2.47
volume225
Intrest652
Last Price3.55Mar 31, 2025
Change
0.614.46%
Bid3.9
Ask4.05
volume584
Intrest43
Strike
139
139
Last Price3.33Mar 31, 2025
Change
0.289.18%
Bid2.79
Ask2.87
volume250
Intrest309
Last Price3.31Mar 31, 2025
Change
0.8821%
Bid3.35
Ask3.5
volume721
Intrest716
Strike
140
140
Last Price3.42Mar 31, 2025
Change
0.020.59%
Bid3.2
Ask3.35
volume100
Intrest359
Last Price2.95Mar 31, 2025
Change
0.719.18%
Bid2.9
Ask2.99
volume343
Intrest1114
Strike
141
141
Last Price4.15Mar 31, 2025
Change
0.153.75%
Bid3.7
Ask3.85
volume15
Intrest658
Last Price2.34Mar 31, 2025
Change
0.8626.88%
Bid2.45
Ask2.54
volume118
Intrest186
Strike
142
142
Last Price5Mar 31, 2025
Change
0.357.53%
Bid4.25
Ask4.4
volume20
Intrest1211
Last Price1.93Mar 31, 2025
Change
0.3515.35%
Bid2.05
Ask2.13
volume64
Intrest115
Strike
143
143
Last Price5.5Mar 31, 2025
Change
0.47.84%
Bid4.85
Ask5
volume35
Intrest906
Last Price1.54Mar 31, 2025
Change
0.7933.91%
Bid1.69
Ask1.76
volume543
Intrest1048
Strike
144
144
Last Price6.21Mar 31, 2025
Change
0.7313.32%
Bid5.5
Ask5.65
volume18
Intrest379
Last Price1.4Mar 31, 2025
Change
0.6832.69%
Bid1.39
Ask1.42
volume291
Intrest701
Strike
145
145
Last Price7.19Mar 31, 2025
Change
0.639.6%
Bid6.15
Ask6.35
volume112
Intrest1533
Last Price1.03Mar 31, 2025
Change
0.5936.42%
Bid1.11
Ask1.19
volume260
Intrest389
Strike
146
146
Last Price7.2Mar 31, 2025
Change
0.081.1%
Bid6.9
Ask7.1
volume23
Intrest282
Last Price0.87Mar 31, 2025
Change
0.5337.86%
Bid0.89
Ask0.97
volume121
Intrest178
Strike
147
147
Last Price9.65Mar 31, 2025
Change
1.9525.32%
Bid7.7
Ask7.9
volume5
Intrest390
Last Price0.68Mar 31, 2025
Change
0.2224.44%
Bid0.7
Ask0.77
volume64
Intrest1243
Strike
148
148
Last Price8.92Mar 31, 2025
Change
0.222.53%
Bid8.25
Ask9.05
volume14
Intrest264
Last Price0.54Mar 31, 2025
Change
0.442.55%
Bid0.55
Ask0.62
volume91
Intrest114
Strike
149
149
Last Price11.51Mar 31, 2025
Change
0.767.07%
Bid9.3
Ask9.65
volume1
Intrest227
Last Price0.47Mar 31, 2025
Change
0.3341.25%
Bid0.43
Ask0.5
volume386
Intrest3872
Strike
150
150
Last Price11.08Mar 31, 2025
Change
0.787.57%
Bid10.05
Ask10.45
volume33
Intrest880
Last Price0.24Mar 31, 2025
Change
0.2652%
Bid0.24
Ask0.27
volume177
Intrest718
Strike
152.5
152.5
Last Price13.55Mar 31, 2025
Change
1.159.27%
Bid12
Ask12.9
volume53
Intrest815
Last Price0.15Mar 31, 2025
Change
0.1753.13%
Bid0.12
Ask0.16
volume257
Intrest1162
Strike
155
155
Last Price16Mar 31, 2025
Change
1.087.24%
Bid13.65
Ask15.35
volume17
Intrest691
Last Price0.09Mar 31, 2025
Change
0.1257.14%
Bid0.01
Ask0.1
volume87
Intrest1505
Strike
157.5
157.5
Last Price19.32Mar 31, 2025
Change
2.2413.11%
Bid16.75
Ask17.7
volume1
Intrest160
Last Price0.06Mar 31, 2025
Change
0.0753.85%
Bid0.05
Ask0.07
volume503
Intrest1616
Strike
160
160
Last Price20.2Mar 31, 2025
Change
0.180.9%
Bid19.8
Ask20.6
volume34
Intrest252
Last Price0.04Mar 31, 2025
Change
0.0342.86%
Bid-
Ask0.06
volume543
Intrest315
Strike
162.5
162.5
Last Price22.93Mar 31, 2025
Change
5.7233.24%
Bid21.8
Ask22.8
volume1
Intrest18
Last Price0.05Mar 31, 2025
Change
0.0116.67%
Bid0.04
Ask0.05
volume37
Intrest3284
Strike
165
165
Last Price25.3Mar 31, 2025
Change
0.943.86%
Bid24.85
Ask25.45
volume3
Intrest11
Last Price0.02Mar 31, 2025
Change
0.0360%
Bid0.02
Ask0.04
volume6
Intrest227
Strike
167.5
167.5
Last Price20.91Mar 27, 2025
Change
00%
Bid26.4
Ask28.1
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume28
Intrest766
Strike
170
170
Last Price21.89Mar 26, 2025
Change
00%
Bid29.2
Ask30.6
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.0125%
Bid-
Ask0.02
volume1
Intrest94
Strike
172.5
172.5
Last Price17.85Mar 24, 2025
Change
00%
Bid31.8
Ask33.2
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest496
Strike
175
175
Last Price35.05Mar 28, 2025
Change
00%
Bid34.2
Ask35.6
volume0
Intrest4
Last Price0.03Mar 31, 2025
Change
0.02200%
Bid-
Ask0.03
volume213
Intrest2343
Strike
180
180
Last Price40.05Mar 28, 2025
Change
00%
Bid39.2
Ask40.65
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest173
Strike
185
185
Last Price25.9Feb 28, 2025
Change
00%
Bid44.2
Ask45.65
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.03
volume8
Intrest153
Strike
190
190
Last Price41.6Mar 10, 2025
Change
00%
Bid49.1
Ask50.6
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Strike
195
195
Last Price-
Change
-
Bid54.65
Ask55.6
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest2735
Strike
200
200
Last Price-
Change
-
Bid58.85
Ask60.6
volume0
Intrest0
Last Price0.36Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid64.2
Ask65.7
volume0
Intrest0
Last Price0.2Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
210
210
Last Price-
Change
-
Bid69.15
Ask70.65
volume0
Intrest0
Last Price0.26Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
215
215
Last Price-
Change
-
Bid74.7
Ask75.55
volume0
Intrest0
Last Price0.08Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
220
220
Last Price-
Change
-
Bid78.65
Ask80.75
volume0
Intrest0
Last Price0.24Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
225
225
Last Price-
Change
-
Bid84
Ask85.7
volume0
Intrest0
Last Price0.23Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid89.1
Ask90.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid94.65
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid99.25
Ask100.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid103.85
Ask105.65
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid109.25
Ask110.6
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
255
255
Last Price-
Change
-
Bid114.15
Ask115.75
volume0
Intrest0