$244.18
al cierre: Aug 14 EDT
$244.90
0.720.29%
Pre-comercialización: 7:05 AM 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price169.7Jul 07, 2025
Change
-0%
Bid182.3
Ask185.6
volume0
Intrest0
Strike
60
60
Last Price0.31Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid177.65
Ask180.3
volume0
Intrest0
Strike
65
65
Last Price0.38Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price101.1Jan 21, 2025
Change
-0%
Bid172.35
Ask175.85
volume0
Intrest0
Strike
70
70
Last Price0.01Jun 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest172
Last Price99.93Dec 16, 2024
Change
-0%
Bid167.35
Ask170.75
volume0
Intrest0
Strike
75
75
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Last Price133.75Jun 16, 2025
Change
-0%
Bid162.35
Ask165.3
volume0
Intrest0
Strike
80
80
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest32
Last Price-
Change
-
Bid157.35
Ask160.5
volume0
Intrest0
Strike
85
85
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest112
Last Price157.15Jul 18, 2025
Change
-0%
Bid152.35
Ask155.35
volume0
Intrest2
Strike
90
90
Last Price0.09Aug 06, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest51
Last Price119.95Jun 17, 2025
Change
-0%
Bid147.7
Ask150.35
volume0
Intrest2
Strike
95
95
Last Price0.12Aug 07, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest24
Last Price156Jul 31, 2025
Change
-0%
Bid142.35
Ask145.75
volume0
Intrest21
Strike
100
100
Last Price0.11Aug 07, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest100
Last Price148.23Aug 11, 2025
Change
-0%
Bid137.35
Ask140.35
volume0
Intrest62
Strike
105
105
Last Price0.02Jul 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest191
Last Price137.38Jul 18, 2025
Change
-0%
Bid132.7
Ask135.35
volume0
Intrest19
Strike
110
110
Last Price0.02Jul 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest920
Last Price124.75Jul 10, 2025
Change
-0%
Bid127.7
Ask130.35
volume0
Intrest55
Strike
115
115
Last Price0.01Jul 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest621
Last Price92.41Jun 26, 2025
Change
-0%
Bid123.1
Ask125.25
volume0
Intrest62
Strike
120
120
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest723
Last Price125.15Aug 08, 2025
Change
-0%
Bid117.35
Ask120.35
volume0
Intrest30
Strike
125
125
Last Price0.1Aug 12, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1467
Last Price103.5Jul 15, 2025
Change
-0%
Bid112.65
Ask115.3
volume0
Intrest124
Strike
130
130
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest3577
Last Price118.68Aug 12, 2025
Change
-0%
Bid107.65
Ask110.3
volume0
Intrest294
Strike
135
135
Last Price0.1Aug 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1901
Last Price104.17Aug 13, 2025
Change
-0%
Bid102.65
Ask105.35
volume0
Intrest133
Strike
140
140
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest3805
Last Price99.79Aug 13, 2025
Change
-0%
Bid97.35
Ask100.8
volume0
Intrest347
Strike
145
145
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest4831
Last Price98.27Aug 13, 2025
Change
-0%
Bid92.75
Ask95.3
volume0
Intrest1288
Strike
150
150
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3640
Last Price89.78Aug 13, 2025
Change
-0%
Bid87.75
Ask90.3
volume0
Intrest1449
Strike
155
155
Last Price0.1Aug 11, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest2431
Last Price88.19Aug 13, 2025
Change
-0%
Bid83.25
Ask85.8
volume0
Intrest525
Strike
160
160
Last Price0.03Aug 01, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest2615
Last Price87.16Aug 11, 2025
Change
-0%
Bid77.75
Ask80.4
volume0
Intrest1132
Strike
165
165
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest813
Last Price78.93Aug 13, 2025
Change
-0%
Bid72.7
Ask75.35
volume0
Intrest1490
Strike
170
170
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4796
Last Price70.07Aug 13, 2025
Change
-0%
Bid68.1
Ask70.1
volume0
Intrest1271
Strike
175
175
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1590
Last Price64.27Aug 13, 2025
Change
-0%
Bid63.1
Ask65.4
volume0
Intrest2046
Strike
180
180
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3051
Last Price60.07Aug 13, 2025
Change
-0%
Bid57.45
Ask59.8
volume0
Intrest2375
Strike
185
185
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1359
Last Price54.27Aug 13, 2025
Change
-0%
Bid53.1
Ask55.6
volume0
Intrest1149
Strike
190
190
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11781
Last Price48.26Aug 13, 2025
Change
-0%
Bid48.8
Ask50.4
volume0
Intrest1073
Strike
195
195
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1861
Last Price44.25Aug 13, 2025
Change
-0%
Bid43.8
Ask44.75
volume0
Intrest4216
Strike
200
200
Last Price0.01Aug 13, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest5359
Last Price44.08Aug 13, 2025
Change
-0%
Bid38.2
Ask40.35
volume0
Intrest21
Strike
205
205
Last Price0.02Aug 13, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest320
Last Price34.2Aug 13, 2025
Change
-0%
Bid33.85
Ask34.75
volume0
Intrest2091
Strike
210
210
Last Price0.03Aug 13, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest7345
Last Price38.85Aug 12, 2025
Change
-0%
Bid28.85
Ask30.2
volume0
Intrest48
Strike
215
215
Last Price0.03Aug 13, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest5055
Last Price31.05Aug 13, 2025
Change
-0%
Bid26.1
Ask27.55
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Aug 13, 2025
Change
-0%
Bid0.03
Ask0.08
volume0
Intrest0
Last Price23.5Aug 13, 2025
Change
-0%
Bid24.05
Ask25.55
volume0
Intrest8215
Strike
220
220
Last Price0.06Aug 13, 2025
Change
-0%
Bid0.05
Ask0.09
volume0
Intrest4338
Last Price32.2Aug 12, 2025
Change
-0%
Bid21.65
Ask22.3
volume0
Intrest6
Strike
222.5
222.5
Last Price0.1Aug 13, 2025
Change
-0%
Bid0.07
Ask0.1
volume0
Intrest202
Last Price20.4Aug 13, 2025
Change
-0%
Bid18.5
Ask19.7
volume0
Intrest23
Strike
225
225
Last Price0.13Aug 13, 2025
Change
-0%
Bid0.1
Ask0.12
volume0
Intrest1395
Last Price16.25Aug 13, 2025
Change
-0%
Bid16.55
Ask17.75
volume0
Intrest61
Strike
227.5
227.5
Last Price0.17Aug 13, 2025
Change
-0%
Bid0.15
Ask0.16
volume0
Intrest280
Last Price14.55Aug 13, 2025
Change
-0%
Bid14.4
Ask14.7
volume0
Intrest3978
Strike
230
230
Last Price0.22Aug 13, 2025
Change
-0%
Bid0.2
Ask0.25
volume0
Intrest4776
Last Price12.31Aug 13, 2025
Change
-0%
Bid11.15
Ask13.1
volume0
Intrest146
Strike
232.5
232.5
Last Price0.34Aug 13, 2025
Change
-0%
Bid0.32
Ask0.36
volume0
Intrest430
Last Price9.06Aug 13, 2025
Change
-0%
Bid9.5
Ask10
volume0
Intrest128
Strike
235
235
Last Price0.56Aug 13, 2025
Change
-0%
Bid0.52
Ask0.56
volume0
Intrest1353
Last Price7.05Aug 13, 2025
Change
-0%
Bid7
Ask7.85
volume0
Intrest626
Strike
237.5
237.5
Last Price0.85Aug 13, 2025
Change
-0%
Bid0.86
Ask0.9
volume0
Intrest1504
Last Price5.86Aug 13, 2025
Change
-0%
Bid5.6
Ask5.9
volume0
Intrest5121
Strike
240
240
Last Price1.38Aug 13, 2025
Change
-0%
Bid1.38
Ask1.45
volume0
Intrest5485
Last Price4.1Aug 13, 2025
Change
-0%
Bid3.95
Ask4.15
volume0
Intrest393
Strike
242.5
242.5
Last Price2.2Aug 13, 2025
Change
-0%
Bid2.16
Ask2.28
volume0
Intrest1092
Last Price2.77Aug 13, 2025
Change
-0%
Bid2.65
Ask2.75
volume0
Intrest1775
Strike
245
245
Last Price3.25Aug 13, 2025
Change
-0%
Bid3.25
Ask3.5
volume0
Intrest2523
Last Price1.72Aug 13, 2025
Change
-0%
Bid1.67
Ask1.76
volume0
Intrest798
Strike
247.5
247.5
Last Price4.8Aug 13, 2025
Change
-0%
Bid4.75
Ask5.05
volume0
Intrest1113
Last Price1.01Aug 13, 2025
Change
-0%
Bid1.01
Ask1.07
volume0
Intrest8047
Strike
250
250
Last Price6.65Aug 13, 2025
Change
-0%
Bid6.55
Ask6.85
volume0
Intrest3929
Last Price0.61Aug 13, 2025
Change
-0%
Bid0.58
Ask0.64
volume0
Intrest1218
Strike
252.5
252.5
Last Price9.5Aug 13, 2025
Change
-0%
Bid8.6
Ask9.15
volume0
Intrest1374
Last Price0.37Aug 13, 2025
Change
-0%
Bid0.34
Ask0.38
volume0
Intrest2936
Strike
255
255
Last Price11.53Aug 13, 2025
Change
-0%
Bid10.85
Ask11.25
volume0
Intrest812
Last Price0.21Aug 13, 2025
Change
-0%
Bid0.2
Ask0.23
volume0
Intrest2314
Strike
257.5
257.5
Last Price14.04Aug 13, 2025
Change
-0%
Bid12.8
Ask14.05
volume0
Intrest394
Last Price0.14Aug 13, 2025
Change
-0%
Bid0.13
Ask0.15
volume0
Intrest7376
Strike
260
260
Last Price16.42Aug 13, 2025
Change
-0%
Bid14.9
Ask16.05
volume0
Intrest510
Last Price0.07Aug 13, 2025
Change
-0%
Bid0.07
Ask0.08
volume0
Intrest1990
Strike
262.5
262.5
Last Price14.11Aug 13, 2025
Change
-0%
Bid17.55
Ask18.85
volume0
Intrest41
Last Price0.07Aug 13, 2025
Change
-0%
Bid0.05
Ask0.07
volume0
Intrest2107
Strike
265
265
Last Price14.92Aug 13, 2025
Change
-0%
Bid19.7
Ask21.95
volume0
Intrest29
Last Price0.03Aug 13, 2025
Change
-0%
Bid0.03
Ask0.07
volume0
Intrest855
Strike
267.5
267.5
Last Price14.55Aug 11, 2025
Change
-0%
Bid22.2
Ask24.5
volume0
Intrest29
Last Price0.03Aug 13, 2025
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest6042
Strike
270
270
Last Price15.05Aug 12, 2025
Change
-0%
Bid24.8
Ask27.25
volume0
Intrest26
Last Price0.02Aug 13, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest463
Strike
272.5
272.5
Last Price18.64Aug 11, 2025
Change
-0%
Bid27.35
Ask29.45
volume0
Intrest2
Last Price0.02Aug 13, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest554
Strike
275
275
Last Price-
Change
-
Bid29.85
Ask31.95
volume0
Intrest0
Last Price0.04Aug 13, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest171
Strike
277.5
277.5
Last Price28.35Aug 08, 2025
Change
-0%
Bid32.35
Ask34.35
volume0
Intrest10
Last Price0.04Aug 13, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest3510
Strike
280
280
Last Price30.08Aug 08, 2025
Change
-0%
Bid34.85
Ask36.8
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest146
Strike
282.5
282.5
Last Price-
Change
-
Bid37.25
Ask39.3
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest595
Strike
285
285
Last Price32.2Aug 11, 2025
Change
-0%
Bid40.05
Ask41.9
volume0
Intrest2
Last Price0.04Aug 08, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest21
Strike
287.5
287.5
Last Price42.6Aug 13, 2025
Change
-0%
Bid41.45
Ask43.9
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest1336
Strike
290
290
Last Price39.8Aug 13, 2025
Change
-0%
Bid45.1
Ask46.9
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid47.3
Ask49.3
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1842
Strike
295
295
Last Price-
Change
-
Bid50
Ask51.85
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest7936
Strike
300
300
Last Price48.12Jul 29, 2025
Change
-0%
Bid54.9
Ask56.8
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest13
Strike
305
305
Last Price49.6Aug 05, 2025
Change
-0%
Bid59.8
Ask61.95
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest391
Strike
310
310
Last Price-
Change
-
Bid64.95
Ask66.85
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest92
Strike
320
320
Last Price92.8Jul 14, 2025
Change
-0%
Bid74.9
Ask76.8
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest17
Strike
330
330
Last Price-
Change
-
Bid84.9
Ask86.8
volume0
Intrest0
Last Price0.04Jul 24, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest20
Strike
340
340
Last Price-
Change
-
Bid94.75
Ask97.3
volume0
Intrest0
Last Price0.03Jul 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest461
Strike
350
350
Last Price-
Change
-
Bid104.6
Ask107.65
volume0
Intrest0