$222.85
5.282.43%
al cierre: -
$223.62
0.770.35%
After hour: Nov 14, 7:59 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price65.03Nov 14, 2025
Change
2.33.42%
Bid61.15
Ask64.75
volume9
Intrest26
Strike
160
160
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume50
Intrest475
Last Price52.15Nov 14, 2025
Change
10.1816.33%
Bid56.5
Ask59.8
volume19
Intrest28
Strike
165
165
Last Price0.16Nov 14, 2025
Change
0.13433.33%
Bid-
Ask0.01
volume1
Intrest18
Last Price56.75Nov 12, 2025
Change
-0%
Bid51.15
Ask54.75
volume0
Intrest3
Strike
170
170
Last Price0.02Nov 14, 2025
Change
0.1789.47%
Bid-
Ask0.09
volume4
Intrest2
Last Price52.4Nov 12, 2025
Change
-0%
Bid46
Ask49.75
volume0
Intrest1
Strike
175
175
Last Price0.02Nov 12, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest6
Last Price44.44Nov 14, 2025
Change
2.976.26%
Bid41.1
Ask44.75
volume2
Intrest2
Strike
180
180
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest182
Last Price32.15Nov 14, 2025
Change
16.634.05%
Bid36.25
Ask39.75
volume9
Intrest8
Strike
185
185
Last Price0.03Nov 13, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest177
Last Price36Nov 14, 2025
Change
2.16.19%
Bid31.15
Ask34.75
volume1
Intrest5
Strike
190
190
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest224
Last Price22.38Nov 13, 2025
Change
-0%
Bid26.5
Ask29.75
volume0
Intrest19
Strike
195
195
Last Price0.02Nov 14, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume360
Intrest593
Last Price24.84Nov 14, 2025
Change
7.8446.12%
Bid22.05
Ask24.3
volume60
Intrest108
Strike
200
200
Last Price0.01Nov 14, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume831
Intrest1994
Last Price23.43Nov 14, 2025
Change
9.6770.28%
Bid18.75
Ask22.25
volume3
Intrest1
Strike
202.5
202.5
Last Price0.01Nov 14, 2025
Change
0.1694.12%
Bid-
Ask0.12
volume261
Intrest205
Last Price17Nov 14, 2025
Change
5.1843.82%
Bid16.45
Ask19.75
volume2
Intrest141
Strike
205
205
Last Price0.01Nov 14, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume1529
Intrest1795
Last Price17.53Nov 14, 2025
Change
8.0885.5%
Bid14.05
Ask17.25
volume30
Intrest15
Strike
207.5
207.5
Last Price0.01Nov 14, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume358
Intrest549
Last Price13.6Nov 14, 2025
Change
5.874.36%
Bid12.05
Ask14.5
volume412
Intrest221
Strike
210
210
Last Price0.02Nov 14, 2025
Change
0.6196.83%
Bid-
Ask0.01
volume6130
Intrest2310
Last Price12.02Nov 14, 2025
Change
6.17105.47%
Bid9.4
Ask12.1
volume1086
Intrest181
Strike
212.5
212.5
Last Price0.01Nov 14, 2025
Change
1.0999.09%
Bid-
Ask0.09
volume3762
Intrest1739
Last Price7.89Nov 14, 2025
Change
3.5983.49%
Bid7.15
Ask8.8
volume5872
Intrest733
Strike
215
215
Last Price0.02Nov 14, 2025
Change
1.7198.84%
Bid-
Ask0.01
volume5636
Intrest5370
Last Price5.4Nov 14, 2025
Change
2.6797.8%
Bid4.05
Ask5.65
volume5808
Intrest888
Strike
217.5
217.5
Last Price0.01Nov 14, 2025
Change
2.899.64%
Bid-
Ask0.07
volume4603
Intrest2326
Last Price2.9Nov 14, 2025
Change
1.161.11%
Bid2.26
Ask3.1
volume23003
Intrest2535
Strike
220
220
Last Price0.01Nov 14, 2025
Change
4.1799.76%
Bid-
Ask0.01
volume10011
Intrest3447
Last Price0.53Nov 14, 2025
Change
0.4847.52%
Bid0.46
Ask0.65
volume11626
Intrest1961
Strike
222.5
222.5
Last Price0.19Nov 14, 2025
Change
6.0196.94%
Bid0.15
Ask0.26
volume7719
Intrest870
Last Price0.01Nov 14, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume31035
Intrest2359
Strike
225
225
Last Price2Nov 14, 2025
Change
6.175.31%
Bid2
Ask2.7
volume13078
Intrest3976
Last Price0.01Nov 14, 2025
Change
0.396.77%
Bid-
Ask0.01
volume10202
Intrest1817
Strike
227.5
227.5
Last Price4.65Nov 14, 2025
Change
5.7655.33%
Bid4.2
Ask5.9
volume1297
Intrest1061
Last Price0.01Nov 14, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume15826
Intrest3287
Strike
230
230
Last Price6.2Nov 14, 2025
Change
6.4751.07%
Bid6.25
Ask8
volume1015
Intrest3431
Last Price0.05Nov 14, 2025
Change
0.0654.55%
Bid-
Ask0.02
volume2711
Intrest1614
Strike
232.5
232.5
Last Price9.75Nov 14, 2025
Change
5.636.48%
Bid8.5
Ask10.95
volume349
Intrest1071
Last Price0.01Nov 14, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1639
Intrest2823
Strike
235
235
Last Price11.92Nov 14, 2025
Change
6.1834.14%
Bid11
Ask12.7
volume287
Intrest1045
Last Price0.01Nov 14, 2025
Change
0.0583.33%
Bid-
Ask0.04
volume341
Intrest1784
Strike
237.5
237.5
Last Price12.74Nov 14, 2025
Change
8.239.16%
Bid13.4
Ask16
volume18
Intrest76
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.01
volume2460
Intrest6956
Strike
240
240
Last Price16.82Nov 14, 2025
Change
6.2627.12%
Bid15.95
Ask18
volume251
Intrest3233
Last Price0.04Nov 14, 2025
Change
0.0120%
Bid-
Ask0.01
volume447
Intrest6333
Strike
242.5
242.5
Last Price17.65Nov 14, 2025
Change
8.131.46%
Bid18.2
Ask20.5
volume34
Intrest42
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume610
Intrest4042
Strike
245
245
Last Price21.8Nov 14, 2025
Change
6.5923.21%
Bid20.9
Ask23.6
volume75
Intrest496
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume213
Intrest1009
Strike
247.5
247.5
Last Price24.31Nov 14, 2025
Change
5.8219.32%
Bid23.35
Ask25.2
volume25
Intrest102
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1150
Intrest5674
Strike
250
250
Last Price23.7Nov 14, 2025
Change
9.5228.66%
Bid25.6
Ask28
volume75
Intrest440
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume194
Intrest1634
Strike
252.5
252.5
Last Price27.34Nov 14, 2025
Change
7.5121.55%
Bid27.7
Ask31.2
volume8
Intrest4
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume233
Intrest2637
Strike
255
255
Last Price31.11Nov 14, 2025
Change
8.4921.44%
Bid30.7
Ask32.95
volume12
Intrest37
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume26
Intrest5872
Strike
257.5
257.5
Last Price31.36Nov 14, 2025
Change
9.8923.98%
Bid33.05
Ask35.95
volume7
Intrest36
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume176
Intrest3373
Strike
260
260
Last Price35.86Nov 14, 2025
Change
8.4919.14%
Bid35.7
Ask38.05
volume16
Intrest40
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume34
Intrest2733
Strike
262.5
262.5
Last Price45.76Nov 13, 2025
Change
-0%
Bid37.7
Ask40.95
volume0
Intrest7
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume361
Intrest2771
Strike
265
265
Last Price43.28Nov 14, 2025
Change
4.078.6%
Bid40.7
Ask42.95
volume1
Intrest37
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest404
Strike
267.5
267.5
Last Price54.95Nov 14, 2025
Change
14.2134.88%
Bid43.05
Ask45.6
volume1
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume176
Intrest2310
Strike
270
270
Last Price45.07Nov 14, 2025
Change
6.7813.08%
Bid45.55
Ask48.05
volume16
Intrest36
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume42
Intrest1579
Strike
272.5
272.5
Last Price55.55Nov 13, 2025
Change
-0%
Bid47.75
Ask51.2
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume69
Intrest1224
Strike
275
275
Last Price59.5Nov 13, 2025
Change
-0%
Bid50.9
Ask53.8
volume0
Intrest0
Last Price0.03Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest545
Strike
277.5
277.5
Last Price64.95Nov 14, 2025
Change
4.357.18%
Bid53.2
Ask55.55
volume4
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume154
Intrest4849
Strike
280
280
Last Price52.4Nov 14, 2025
Change
12.118.76%
Bid55.2
Ask58.05
volume1
Intrest3
Last Price0.04Nov 14, 2025
Change
0.02100%
Bid-
Ask0.02
volume3
Intrest538
Strike
282.5
282.5
Last Price65.35Nov 14, 2025
Change
0.961.45%
Bid58.2
Ask60.55
volume8
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest2770
Strike
285
285
Last Price59.15Nov 14, 2025
Change
9.5913.95%
Bid60.7
Ask62.95
volume1
Intrest2
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.01
volume11
Intrest1933
Strike
287.5
287.5
Last Price66.37Nov 13, 2025
Change
-0%
Bid63.4
Ask66.2
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume108
Intrest1480
Strike
290
290
Last Price54.9Nov 11, 2025
Change
-0%
Bid65.9
Ask67.95
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest186
Strike
292.5
292.5
Last Price48.4Nov 06, 2025
Change
-0%
Bid67.7
Ask71.05
volume0
Intrest0
Last Price0.03Nov 14, 2025
Change
0.02200%
Bid-
Ask0.01
volume12
Intrest1817
Strike
295
295
Last Price59.05Nov 07, 2025
Change
-0%
Bid70.85
Ask73.45
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest155
Strike
297.5
297.5
Last Price80.35Nov 14, 2025
Change
1.82.29%
Bid72.75
Ask76.2
volume5
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume14
Intrest3419
Strike
300
300
Last Price81.35Nov 13, 2025
Change
-0%
Bid75.2
Ask78.1
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest166
Strike
302.5
302.5
Last Price72.36Nov 11, 2025
Change
-0%
Bid77.75
Ask81.2
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest680
Strike
305
305
Last Price73.59Nov 12, 2025
Change
-0%
Bid80.25
Ask83.75
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest39
Strike
307.5
307.5
Last Price89.53Nov 13, 2025
Change
-0%
Bid82.75
Ask86.2
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest1157
Strike
310
310
Last Price92.55Nov 13, 2025
Change
-0%
Bid85.25
Ask88.75
volume0
Intrest0
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest475
Strike
315
315
Last Price83.28Nov 12, 2025
Change
-0%
Bid90.25
Ask93.8
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1513
Strike
320
320
Last Price72.6Nov 06, 2025
Change
-0%
Bid95.25
Ask98.8
volume0
Intrest0
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest442
Strike
325
325
Last Price63.1Oct 30, 2025
Change
-0%
Bid100.25
Ask103.7
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.190.91%
Bid-
Ask0.01
volume10
Intrest568
Strike
330
330
Last Price95.23Nov 11, 2025
Change
-0%
Bid105.25
Ask108.75
volume0
Intrest0
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.01
volume4
Intrest1034
Strike
335
335
Last Price95.42Nov 07, 2025
Change
-0%
Bid110.25
Ask113.7
volume0
Intrest0
Last Price0.04Nov 14, 2025
Change
0.03300%
Bid-
Ask0.01
volume17
Intrest948
Strike
340
340
Last Price80.1Nov 03, 2025
Change
-0%
Bid115.25
Ask118.75
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest783
Strike
345
345
Last Price83.73Oct 31, 2025
Change
-0%
Bid120.25
Ask123.7
volume0
Intrest0
Last Price0.02Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest721
Strike
350
350
Last Price70.7Oct 23, 2025
Change
-0%
Bid125.25
Ask128.75
volume0
Intrest0
Last Price0.07Nov 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest195
Strike
355
355
Last Price95.55Oct 31, 2025
Change
-0%
Bid130.25
Ask133.7
volume0
Intrest0
Last Price0.04Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest763
Strike
360
360
Last Price122.31Nov 07, 2025
Change
-0%
Bid135.25
Ask138.75
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Strike
365
365
Last Price137.47Nov 12, 2025
Change
-0%
Bid140.25
Ask143.75
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest90
Strike
370
370
Last Price142.45Nov 12, 2025
Change
-0%
Bid145.25
Ask148.75
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Strike
375
375
Last Price-
Change
-
Bid150.25
Ask153.7
volume0
Intrest0
Last Price0.05Nov 14, 2025
Change
0.04400%
Bid-
Ask0.02
volume4
Intrest101
Strike
380
380
Last Price105.55Oct 07, 2025
Change
-0%
Bid155.25
Ask158.75
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest45
Strike
385
385
Last Price-
Change
-
Bid160.25
Ask163.7
volume0
Intrest0
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest214
Strike
390
390
Last Price-
Change
-
Bid165.25
Ask168.7
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest19
Strike
395
395
Last Price-
Change
-
Bid170.25
Ask173.7
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Strike
400
400
Last Price109.19Oct 17, 2025
Change
-0%
Bid175.25
Ask178.7
volume0
Intrest0
Last Price0.07Oct 30, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest7
Strike
405
405
Last Price-
Change
-
Bid180.25
Ask183.6
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest7
Strike
410
410
Last Price-
Change
-
Bid185.25
Ask188.6
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.22
volume1
Intrest14
Strike
415
415
Last Price-
Change
-
Bid190.25
Ask193.7
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest151
Strike
420
420
Last Price-
Change
-
Bid195.25
Ask198.7
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
425
425
Last Price-
Change
-
Bid200.25
Ask203.75
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Strike
430
430
Last Price125.8Oct 16, 2025
Change
-0%
Bid205.25
Ask208.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid210.25
Ask213.7
volume0
Intrest0
Last Price0.06Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest153
Strike
440
440
Last Price150.25Oct 17, 2025
Change
-0%
Bid215.25
Ask218.7
volume0
Intrest0