Oracle Corporation (ORCL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:110.00
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00110000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 13.30 | 14.60 | 14.90 | +0.51 | +3.99% | 4 | 70 | 66.60% |
| ORCL240531C00110000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 13.08 | 13.55 | 15.75 | 0.00 | - | 19 | 22 | 69.92% |
| ORCL240607C00110000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 12.25 | 14.30 | 16.60 | 0.00 | - | 2 | 3 | 67.26% |
| ORCL240614C00110000 | 2024-05-14 12:12PM EDT | 2024-06-14 | 12.50 | 14.50 | 16.70 | 0.00 | - | 3 | 11 | 58.23% |
| ORCL240621C00110000 | 2024-05-21 11:48AM EDT | 2024-06-21 | 16.30 | 15.65 | 16.15 | +0.70 | +4.49% | 51 | 3,482 | 45.65% |
| ORCL240628C00110000 | 2024-05-15 3:09PM EDT | 2024-06-28 | 13.70 | 15.85 | 16.30 | 0.00 | - | - | 1 | 42.84% |
| ORCL240719C00110000 | 2024-05-20 12:14PM EDT | 2024-07-19 | 16.14 | 16.35 | 16.60 | 0.00 | - | 22 | 919 | 36.84% |
| ORCL240816C00110000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 17.71 | 15.90 | 17.25 | +1.51 | +9.32% | 10 | 203 | 34.29% |
| ORCL240920C00110000 | 2024-05-21 1:27PM EDT | 2024-09-20 | 18.85 | 18.00 | 18.75 | +0.40 | +2.17% | 1 | 1,649 | 35.94% |
| ORCL241220C00110000 | 2024-05-21 10:59AM EDT | 2024-12-20 | 20.90 | 21.10 | 21.40 | +0.65 | +3.21% | 8 | 216 | 35.79% |
| ORCL250117C00110000 | 2024-05-20 11:49AM EDT | 2025-01-17 | 22.35 | 21.75 | 22.00 | +0.75 | +3.47% | 1 | 1,494 | 35.41% |
| ORCL250321C00110000 | 2024-05-17 3:38PM EDT | 2025-03-21 | 22.55 | 23.45 | 23.80 | 0.00 | - | 8 | 37 | 36.17% |
| ORCL250620C00110000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 26.05 | 25.45 | 25.80 | +1.10 | +4.41% | 10 | 112 | 36.19% |
| ORCL251219C00110000 | 2024-05-15 1:30PM EDT | 2025-12-19 | 26.95 | 28.50 | 30.95 | 0.00 | - | 1 | 278 | 39.31% |
| ORCL260116C00110000 | 2024-05-21 11:05AM EDT | 2026-01-16 | 29.95 | 27.80 | 31.20 | +0.85 | +2.92% | 1 | 477 | 38.83% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00110000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.08 | 0.00 | - | 18 | 1,850 | 56.64% |
| ORCL240531P00110000 | 2024-05-21 1:33PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.43 | +0.01 | +33.33% | 2 | 95 | 52.88% |
| ORCL240607P00110000 | 2024-05-16 11:47AM EDT | 2024-06-07 | 0.20 | 0.02 | 0.30 | 0.00 | - | 5 | 134 | 37.89% |
| ORCL240614P00110000 | 2024-05-21 12:39PM EDT | 2024-06-14 | 0.45 | 0.39 | 0.62 | -0.01 | -2.17% | 7 | 88 | 38.67% |
| ORCL240621P00110000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.60 | -0.06 | -9.68% | 82 | 13,189 | 33.89% |
| ORCL240628P00110000 | 2024-05-21 1:44PM EDT | 2024-06-28 | 0.66 | 0.65 | 1.66 | -0.11 | -14.29% | 2 | 44 | 42.75% |
| ORCL240719P00110000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 1.00 | 0.99 | 1.03 | -0.07 | -6.54% | 85 | 1,717 | 29.13% |
| ORCL240816P00110000 | 2024-05-21 3:30PM EDT | 2024-08-16 | 1.37 | 1.41 | 1.45 | -0.17 | -11.04% | 14 | 1,245 | 27.06% |
| ORCL240920P00110000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 2.35 | 2.35 | 2.58 | -0.17 | -6.75% | 144 | 2,889 | 28.82% |
| ORCL241220P00110000 | 2024-05-21 1:55PM EDT | 2024-12-20 | 3.80 | 3.85 | 4.00 | -0.40 | -9.52% | 41 | 940 | 26.86% |
| ORCL250117P00110000 | 2024-05-21 3:46PM EDT | 2025-01-17 | 4.20 | 4.20 | 4.30 | -0.25 | -5.62% | 60 | 3,362 | 26.20% |
| ORCL250321P00110000 | 2024-05-21 3:55PM EDT | 2025-03-21 | 5.20 | 5.15 | 5.35 | -1.08 | -17.20% | 1 | 534 | 26.22% |
| ORCL250620P00110000 | 2024-05-21 10:20AM EDT | 2025-06-20 | 6.50 | 6.35 | 6.55 | -0.20 | -2.99% | 3 | 981 | 25.82% |
| ORCL251219P00110000 | 2024-05-20 12:25PM EDT | 2025-12-19 | 8.80 | 8.30 | 8.90 | 0.00 | - | 8 | 379 | 25.80% |
| ORCL260116P00110000 | 2024-05-20 1:24PM EDT | 2026-01-16 | 9.15 | 8.70 | 9.15 | 0.00 | - | 6 | 676 | 25.65% |
