$147.70
-1.59-1.07%
al cierre: -
$149.45
1.751.18%
After hour: 7:51 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
-
Bid71.85
Ask73.7
volume0
Intrest0
Strike
75
75
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest21
Last Price-
Change
-
Bid66.9
Ask69.2
volume0
Intrest0
Strike
80
80
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest41
Last Price-
Change
-
Bid62.1
Ask64
volume0
Intrest0
Strike
85
85
Last Price0.15Apr 21, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Last Price-
Change
-
Bid56.65
Ask59.5
volume0
Intrest0
Strike
90
90
Last Price0.17Apr 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest19
Last Price-
Change
-
Bid51.95
Ask53.35
volume0
Intrest0
Strike
95
95
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest46
Last Price-
Change
-
Bid47.15
Ask48.3
volume0
Intrest0
Strike
100
100
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest37
Last Price-
Change
-
Bid42.05
Ask44.1
volume0
Intrest0
Strike
105
105
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest374
Last Price19.8Apr 17, 2025
Change
00%
Bid37.15
Ask38.2
volume0
Intrest1
Strike
110
110
Last Price0.01May 06, 2025
Change
0.0480%
Bid-
Ask0.2
volume3
Intrest56
Last Price24.85Apr 28, 2025
Change
00%
Bid32
Ask33.35
volume0
Intrest1
Strike
115
115
Last Price0.02May 06, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume36
Intrest171
Last Price-
Change
-
Bid31.05
Ask32.2
volume0
Intrest0
Strike
116
116
Last Price0.03May 06, 2025
Change
00%
Bid0.01
Ask0.02
volume3
Intrest293
Last Price-
Change
-
Bid30.05
Ask32.2
volume0
Intrest0
Strike
117
117
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest39
Last Price8.5Apr 21, 2025
Change
00%
Bid29
Ask31.2
volume0
Intrest1
Strike
118
118
Last Price0.01May 06, 2025
Change
0.0583.33%
Bid-
Ask0.13
volume1
Intrest59
Last Price-
Change
-
Bid28.15
Ask29.25
volume0
Intrest0
Strike
119
119
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.27
volume3
Intrest39
Last Price10.1Apr 22, 2025
Change
00%
Bid26.8
Ask28.2
volume0
Intrest3
Strike
120
120
Last Price0.01May 06, 2025
Change
0.0375%
Bid-
Ask0.28
volume2
Intrest213
Last Price29.44May 05, 2025
Change
00%
Bid26.1
Ask28.3
volume0
Intrest7
Strike
121
121
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest62
Last Price28.45May 05, 2025
Change
00%
Bid24.95
Ask26.25
volume0
Intrest7
Strike
122
122
Last Price0.02May 06, 2025
Change
0.0360%
Bid-
Ask0.07
volume10
Intrest229
Last Price5.85Apr 22, 2025
Change
00%
Bid24.1
Ask25.2
volume0
Intrest3
Strike
123
123
Last Price0.04May 06, 2025
Change
0.0120%
Bid0.02
Ask0.04
volume2
Intrest54
Last Price24.15May 06, 2025
Change
12.25102.94%
Bid23.1
Ask24.2
volume1
Intrest16
Strike
124
124
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest119
Last Price23.17May 06, 2025
Change
3.5913.42%
Bid22.05
Ask23.35
volume18
Intrest101
Strike
125
125
Last Price0.02May 06, 2025
Change
0.0880%
Bid-
Ask0.04
volume484
Intrest122
Last Price25.29May 02, 2025
Change
00%
Bid20.95
Ask22.2
volume0
Intrest20
Strike
126
126
Last Price0.55Apr 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest51
Last Price22.7May 05, 2025
Change
00%
Bid20.05
Ask22.55
volume0
Intrest31
Strike
127
127
Last Price0.06May 05, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest112
Last Price19.24May 06, 2025
Change
3.9116.89%
Bid19.1
Ask20.25
volume1
Intrest62
Strike
128
128
Last Price0.07May 06, 2025
Change
0.0222.22%
Bid0.02
Ask0.11
volume2
Intrest19
Last Price20.7May 05, 2025
Change
00%
Bid18
Ask19.4
volume0
Intrest14
Strike
129
129
Last Price0.1May 05, 2025
Change
00%
Bid0.02
Ask0.33
volume0
Intrest41
Last Price18.13May 06, 2025
Change
1.417.22%
Bid17.4
Ask18.25
volume21
Intrest114
Strike
130
130
Last Price0.06May 06, 2025
Change
0.0120%
Bid0.02
Ask0.3
volume5
Intrest225
Last Price17.1May 06, 2025
Change
3.8318.3%
Bid15.9
Ask17.45
volume4
Intrest35
Strike
131
131
Last Price0.12May 05, 2025
Change
00%
Bid0.03
Ask0.16
volume0
Intrest75
Last Price16.41May 06, 2025
Change
1.699.34%
Bid14.95
Ask16.25
volume4
Intrest32
Strike
132
132
Last Price0.01May 06, 2025
Change
0.0888.89%
Bid0.07
Ask0.16
volume1
Intrest66
Last Price15.14May 06, 2025
Change
1.418.52%
Bid14.75
Ask15.3
volume3
Intrest66
Strike
133
133
Last Price0.1May 06, 2025
Change
0.1661.54%
Bid0.04
Ask0.36
volume3
Intrest71
Last Price16.84May 05, 2025
Change
00%
Bid13.25
Ask14.65
volume0
Intrest354
Strike
134
134
Last Price0.16May 05, 2025
Change
00%
Bid0.05
Ask0.19
volume0
Intrest126
Last Price13.3May 06, 2025
Change
3.0118.45%
Bid12.2
Ask13.35
volume2
Intrest118
Strike
135
135
Last Price0.14May 06, 2025
Change
0.0422.22%
Bid0.09
Ask0.51
volume2
Intrest122
Last Price12.2May 06, 2025
Change
2.517.01%
Bid11.7
Ask12.4
volume4
Intrest93
Strike
136
136
Last Price0.18May 06, 2025
Change
0.015.26%
Bid0.15
Ask0.21
volume15
Intrest113
Last Price11.27May 06, 2025
Change
2.5318.33%
Bid10.25
Ask11.5
volume4
Intrest51
Strike
137
137
Last Price0.21May 06, 2025
Change
0.0210.53%
Bid0.21
Ask0.26
volume6
Intrest757
Last Price13.5May 02, 2025
Change
00%
Bid9.8
Ask11.35
volume0
Intrest178
Strike
138
138
Last Price0.24May 06, 2025
Change
0.014%
Bid0.25
Ask0.31
volume8
Intrest208
Last Price12.15May 05, 2025
Change
00%
Bid8.25
Ask9.6
volume0
Intrest481
Strike
139
139
Last Price0.32May 06, 2025
Change
0.0310.34%
Bid0.3
Ask0.38
volume29
Intrest136
Last Price8.41May 06, 2025
Change
1.4414.62%
Bid7.65
Ask8.4
volume5
Intrest146
Strike
140
140
Last Price0.41May 06, 2025
Change
0.024.65%
Bid0.4
Ask0.46
volume95
Intrest121
Last Price7.35May 06, 2025
Change
2.5525.76%
Bid7.15
Ask8.3
volume25
Intrest95
Strike
141
141
Last Price0.54May 06, 2025
Change
00%
Bid0.5
Ask0.58
volume12
Intrest111
Last Price6.91May 06, 2025
Change
1.4116.95%
Bid6.35
Ask6.6
volume54
Intrest707
Strike
142
142
Last Price0.65May 06, 2025
Change
0.0814.04%
Bid0.63
Ask0.73
volume27
Intrest87
Last Price5.8May 06, 2025
Change
1.7623.28%
Bid5.55
Ask5.8
volume29
Intrest170
Strike
143
143
Last Price0.86May 06, 2025
Change
0.2234.37%
Bid0.81
Ask0.88
volume21
Intrest281
Last Price5.23May 06, 2025
Change
3.0736.99%
Bid4.75
Ask5
volume100
Intrest213
Strike
144
144
Last Price1.04May 06, 2025
Change
0.2531.65%
Bid1.03
Ask1.14
volume83
Intrest174
Last Price4.4May 06, 2025
Change
1.322.81%
Bid4.05
Ask4.25
volume23
Intrest319
Strike
145
145
Last Price1.22May 06, 2025
Change
0.021.67%
Bid1.29
Ask1.42
volume131
Intrest254
Last Price3.5May 06, 2025
Change
1.3728.13%
Bid3.35
Ask3.6
volume23
Intrest157
Strike
146
146
Last Price1.63May 06, 2025
Change
0.2316.43%
Bid1.62
Ask1.77
volume36
Intrest120
Last Price3.1May 06, 2025
Change
0.9523.46%
Bid2.78
Ask2.94
volume195
Intrest331
Strike
147
147
Last Price1.9May 06, 2025
Change
0.211.76%
Bid2.01
Ask2.14
volume76
Intrest225
Last Price2.42May 06, 2025
Change
0.9828.82%
Bid2.21
Ask2.4
volume42
Intrest400
Strike
148
148
Last Price2.41May 06, 2025
Change
0.5328.19%
Bid2.47
Ask2.62
volume61
Intrest366
Last Price2.06May 06, 2025
Change
1.2437.58%
Bid1.77
Ask1.92
volume750
Intrest584
Strike
149
149
Last Price3.05May 06, 2025
Change
0.519.61%
Bid2.98
Ask3.15
volume30
Intrest428
Last Price1.51May 06, 2025
Change
0.834.63%
Bid1.37
Ask1.51
volume568
Intrest929
Strike
150
150
Last Price3.6May 06, 2025
Change
0.5518.03%
Bid3.55
Ask3.75
volume37
Intrest721
Last Price0.75May 06, 2025
Change
0.5341.41%
Bid0.67
Ask0.75
volume684
Intrest2175
Strike
152.5
152.5
Last Price5.44May 06, 2025
Change
0.9220.35%
Bid5.35
Ask5.6
volume26
Intrest577
Last Price0.3May 06, 2025
Change
0.3855.88%
Bid0.3
Ask0.35
volume141
Intrest1382
Strike
155
155
Last Price5.6May 05, 2025
Change
00%
Bid7.35
Ask8.2
volume0
Intrest69
Last Price0.14May 06, 2025
Change
0.1957.58%
Bid0.13
Ask0.17
volume173
Intrest529
Strike
157.5
157.5
Last Price8.2May 05, 2025
Change
00%
Bid9.45
Ask10.8
volume0
Intrest92
Last Price0.08May 06, 2025
Change
0.0642.86%
Bid0.06
Ask0.15
volume198
Intrest1896
Strike
160
160
Last Price11.85May 06, 2025
Change
1.6516.18%
Bid11.95
Ask13.1
volume1
Intrest80
Last Price0.06May 06, 2025
Change
0.0333.33%
Bid-
Ask0.14
volume20
Intrest91
Strike
162.5
162.5
Last Price-
Change
-
Bid14.25
Ask15.45
volume0
Intrest0
Last Price0.01May 06, 2025
Change
0.0375%
Bid-
Ask0.25
volume2
Intrest132
Strike
165
165
Last Price25.19Apr 01, 2025
Change
00%
Bid16.9
Ask17.9
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid0.01
Ask0.02
volume11
Intrest13
Strike
167.5
167.5
Last Price17.15May 05, 2025
Change
00%
Bid18.45
Ask20.65
volume0
Intrest2
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest392
Strike
170
170
Last Price22.28May 01, 2025
Change
00%
Bid21.6
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid23.4
Ask26.1
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Strike
175
175
Last Price26.95May 01, 2025
Change
00%
Bid26.85
Ask28.8
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Strike
180
180
Last Price28.65May 02, 2025
Change
00%
Bid30.75
Ask33
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest7
Strike
185
185
Last Price-
Change
-
Bid35.75
Ask38
volume0
Intrest0
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid41.55
Ask43.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid46
Ask47.95
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid51.3
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid56.05
Ask57.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid61.05
Ask63.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid66.85
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid70.95
Ask73.35
volume0
Intrest0