$205.17
-5.70-2.70%
al cierre: -
$204.93
-0.24-0.12%
After hour: 7:58 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 Price85.59Apr 29, 2025
Change
00%
Bid148.15
Ask151.85
volume0
Intrest9
Strike
55
55
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7366
Last Price114Jun 06, 2025
Change
00%
Bid143.6
Ask146.9
volume0
Intrest7
Strike
60
60
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Last Price86.73Mar 06, 2025
Change
00%
Bid138.65
Ask141.55
volume0
Intrest5
Strike
65
65
Last Price0.08Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Last Price139.12Jun 20, 2025
Change
1.611.14%
Bid134.65
Ask136.35
volume1
Intrest10
Strike
70
70
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Last Price134.14Jun 20, 2025
Change
1.611.19%
Bid129.55
Ask131.9
volume1
Intrest16
Strike
75
75
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest245
Last Price121.14Jun 12, 2025
Change
00%
Bid123.1
Ask126.8
volume0
Intrest33
Strike
80
80
Last Price0.02Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest136
Last Price126.94Jun 17, 2025
Change
00%
Bid118.55
Ask121.15
volume0
Intrest37
Strike
85
85
Last Price0.02Jun 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest654
Last Price115.38Jun 20, 2025
Change
6.325.19%
Bid113.8
Ask116.85
volume3
Intrest42
Strike
90
90
Last Price0.16Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest971
Last Price83.68Jun 10, 2025
Change
00%
Bid111.1
Ask114.35
volume0
Intrest78
Strike
92.5
92.5
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest539
Last Price118.92Jun 13, 2025
Change
00%
Bid109.55
Ask111.2
volume0
Intrest65
Strike
95
95
Last Price0.45Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest378
Last Price59.57May 23, 2025
Change
00%
Bid105.95
Ask108.7
volume0
Intrest34
Strike
97.5
97.5
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1119
Last Price107.33Jun 20, 2025
Change
7.026.14%
Bid104.65
Ask106
volume8
Intrest74
Strike
100
100
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest956
Last Price107.28Jun 17, 2025
Change
00%
Bid98.5
Ask100.9
volume0
Intrest86
Strike
105
105
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4242
Last Price97.87Jun 20, 2025
Change
0.610.62%
Bid93.8
Ask95.95
volume14
Intrest1127
Strike
110
110
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3521
Last Price91.41Jun 20, 2025
Change
5.735.9%
Bid88.8
Ask90.55
volume43
Intrest256
Strike
115
115
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.03
volume2
Intrest5173
Last Price87.98Jun 20, 2025
Change
3.623.95%
Bid84.65
Ask85.75
volume1
Intrest1963
Strike
120
120
Last Price0.09Jun 20, 2025
Change
0.05125%
Bid-
Ask0.14
volume10
Intrest5840
Last Price82.7Jun 20, 2025
Change
2.943.43%
Bid78.9
Ask80.5
volume47
Intrest1100
Strike
125
125
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5681
Last Price77.15Jun 20, 2025
Change
3.474.3%
Bid74.7
Ask75.7
volume15
Intrest1274
Strike
130
130
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest8246
Last Price70.63Jun 20, 2025
Change
3.034.11%
Bid69.45
Ask71.45
volume27
Intrest1068
Strike
135
135
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest9630
Last Price65.49Jun 20, 2025
Change
4.516.44%
Bid64.25
Ask65.6
volume63
Intrest4061
Strike
140
140
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest5798
Last Price60Jun 20, 2025
Change
5.949.01%
Bid58.7
Ask60.6
volume9
Intrest1855
Strike
145
145
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume14
Intrest3497
Last Price58.3Jun 13, 2025
Change
00%
Bid54.15
Ask57.8
volume0
Intrest31
Strike
149
149
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest353
Last Price55Jun 20, 2025
Change
5.779.49%
Bid54.65
Ask56.1
volume103
Intrest4480
Strike
150
150
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest5759
Last Price54.76Jun 20, 2025
Change
7.5412.1%
Bid51.2
Ask54.3
volume10
Intrest17
Strike
152.5
152.5
Last Price0.26Jun 20, 2025
Change
0.241200%
Bid-
Ask0.01
volume1
Intrest440
Last Price50.2Jun 20, 2025
Change
6.6911.76%
Bid49.6
Ask50.8
volume63
Intrest5690
Strike
155
155
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest3429
Last Price51.24Jun 20, 2025
Change
2.785.15%
Bid46.1
Ask49.25
volume1
Intrest666
Strike
157.5
157.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest780
Last Price44.92Jun 20, 2025
Change
6.1812.09%
Bid44.7
Ask45.65
volume99
Intrest6371
Strike
160
160
Last Price0.04Jun 20, 2025
Change
0.03300%
Bid-
Ask0.01
volume8
Intrest4944
Last Price43.6Jun 20, 2025
Change
7.9815.47%
Bid40.6
Ask43.3
volume455
Intrest1128
Strike
162.5
162.5
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume3
Intrest2017
Last Price40.11Jun 20, 2025
Change
5.8812.79%
Bid39.65
Ask40.55
volume395
Intrest6816
Strike
165
165
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest3524
Last Price40.5Jun 20, 2025
Change
2.666.16%
Bid35.55
Ask39.2
volume13
Intrest139
Strike
167.5
167.5
Last Price0.01Jun 20, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume26
Intrest2434
Last Price34.77Jun 20, 2025
Change
5.8814.46%
Bid34.65
Ask35.65
volume135
Intrest2358
Strike
170
170
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest5170
Last Price37.5Jun 20, 2025
Change
1.54.17%
Bid31.2
Ask34.1
volume11
Intrest712
Strike
172.5
172.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2265
Last Price30.3Jun 20, 2025
Change
5.415.13%
Bid29.7
Ask30.7
volume296
Intrest3752
Strike
175
175
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest4023
Last Price28.84Jun 20, 2025
Change
4.1612.61%
Bid27.25
Ask28.4
volume101
Intrest2573
Strike
177.5
177.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1499
Last Price25.01Jun 20, 2025
Change
6.4920.6%
Bid24.6
Ask25.8
volume705
Intrest4852
Strike
180
180
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1326
Last Price22.2Jun 20, 2025
Change
6.121.55%
Bid22.25
Ask22.85
volume108
Intrest1081
Strike
182.5
182.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Last Price20.3Jun 20, 2025
Change
5.5621.5%
Bid19.75
Ask20.5
volume334
Intrest5763
Strike
185
185
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest2449
Last Price18Jun 20, 2025
Change
7.8530.37%
Bid17
Ask18.05
volume47
Intrest628
Strike
187.5
187.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest435
Last Price15Jun 20, 2025
Change
5.7527.71%
Bid13.9
Ask15.5
volume323
Intrest4451
Strike
190
190
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume128
Intrest6793
Last Price13.58Jun 20, 2025
Change
4.7225.79%
Bid12.2
Ask13.45
volume25
Intrest1848
Strike
192.5
192.5
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume32
Intrest1178
Last Price10.13Jun 20, 2025
Change
5.5535.4%
Bid9.7
Ask10.5
volume478
Intrest4257
Strike
195
195
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume71
Intrest5613
Last Price7.59Jun 20, 2025
Change
4.9239.33%
Bid6.2
Ask8.8
volume66
Intrest695
Strike
197.5
197.5
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume201
Intrest2614
Last Price5.15Jun 20, 2025
Change
5.5852%
Bid4.75
Ask5.35
volume828
Intrest9440
Strike
200
200
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume994
Intrest5643
Last Price2.7Jun 20, 2025
Change
5.7568.05%
Bid2
Ask2.95
volume367
Intrest902
Strike
202.5
202.5
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume956
Intrest1544
Last Price0.1Jun 20, 2025
Change
5.9398.34%
Bid0.07
Ask0.32
volume2089
Intrest2931
Strike
205
205
Last Price0.07Jun 20, 2025
Change
0.2477.42%
Bid0.05
Ask0.1
volume11671
Intrest5484
Last Price0.01Jun 20, 2025
Change
4.1899.76%
Bid-
Ask0.01
volume2826
Intrest810
Strike
207.5
207.5
Last Price2.5Jun 20, 2025
Change
1.83273.13%
Bid2.09
Ask2.42
volume5510
Intrest1984
Last Price0.01Jun 20, 2025
Change
2.1999.55%
Bid-
Ask0.01
volume7098
Intrest6500
Strike
210
210
Last Price5.05Jun 20, 2025
Change
3.59245.89%
Bid4.4
Ask6.35
volume3860
Intrest5615
Last Price0.01Jun 20, 2025
Change
0.9999%
Bid-
Ask0.01
volume3893
Intrest1598
Strike
212.5
212.5
Last Price7.55Jun 20, 2025
Change
4.7164.91%
Bid7.05
Ask7.9
volume761
Intrest1595
Last Price0.01Jun 20, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume4363
Intrest6841
Strike
215
215
Last Price8.97Jun 20, 2025
Change
4.1284.95%
Bid9.65
Ask10.15
volume316
Intrest1774
Last Price0.01Jun 20, 2025
Change
0.295.24%
Bid-
Ask0.01
volume1189
Intrest6473
Strike
217.5
217.5
Last Price12.35Jun 20, 2025
Change
5.3576.43%
Bid11.95
Ask12.8
volume80
Intrest178
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1608
Intrest10643
Strike
220
220
Last Price14.63Jun 20, 2025
Change
5.0853.19%
Bid13.4
Ask15.2
volume97
Intrest1041
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume554
Intrest4737
Strike
222.5
222.5
Last Price9.7Jun 18, 2025
Change
00%
Bid17.1
Ask17.9
volume0
Intrest3
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume135
Intrest3189
Strike
225
225
Last Price19.15Jun 20, 2025
Change
6.855.06%
Bid19.65
Ask20.3
volume19
Intrest46
Last Price0.04Jun 20, 2025
Change
0.02100%
Bid-
Ask0.01
volume12
Intrest1338
Strike
227.5
227.5
Last Price16.9Jun 18, 2025
Change
00%
Bid21.5
Ask24.25
volume0
Intrest2
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume140
Intrest12051
Strike
230
230
Last Price20.2Jun 18, 2025
Change
00%
Bid23.15
Ask26.9
volume0
Intrest1
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest537
Strike
232.5
232.5
Last Price20.9Jun 17, 2025
Change
00%
Bid26.4
Ask28.5
volume0
Intrest5
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest783
Strike
235
235
Last Price22.48Jun 16, 2025
Change
00%
Bid28.7
Ask31.95
volume0
Intrest1
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest225
Strike
237.5
237.5
Last Price-
Change
-
Bid31.3
Ask33.75
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest3321
Strike
240
240
Last Price27.3Jun 16, 2025
Change
00%
Bid33.2
Ask36.9
volume0
Intrest6
Last Price0.12Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Strike
242.5
242.5
Last Price32.1Jun 18, 2025
Change
00%
Bid36.8
Ask38.35
volume0
Intrest1
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest450
Strike
245
245
Last Price-
Change
-
Bid38.2
Ask41.95
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume103
Intrest3498
Strike
250
250
Last Price34.35Jun 13, 2025
Change
00%
Bid44.05
Ask45.4
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest42
Strike
255
255
Last Price-
Change
-
Bid48.15
Ask51.95
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.27
volume2
Intrest675
Strike
260
260
Last Price70Dec 06, 2024
Change
00%
Bid53.7
Ask56.8
volume0
Intrest0
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
265
265
Last Price-
Change
-
Bid58.25
Ask61.95
volume0
Intrest0
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1025
Strike
270
270
Last Price140.3Apr 09, 2025
Change
00%
Bid63.85
Ask66.95
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2410
Strike
280
280
Last Price-
Change
-
Bid73.2
Ask76.95
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest546
Strike
290
290
Last Price-
Change
-
Bid83.85
Ask86.4
volume0
Intrest0