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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00115000 | 2024-05-20 11:16AM EDT | 2024-05-24 | 9.40 | 9.00 | 9.95 | 0.00 | - | 11 | 307 | 58.30% |
| ORCL240531C00115000 | 2024-05-20 10:19AM EDT | 2024-05-31 | 9.40 | 9.20 | 10.60 | 0.00 | - | 5 | 95 | 49.56% |
| ORCL240607C00115000 | 2024-05-21 2:18PM EDT | 2024-06-07 | 10.62 | 9.10 | 11.20 | +0.81 | +8.26% | 1 | 75 | 46.85% |
| ORCL240614C00115000 | 2024-05-20 11:40AM EDT | 2024-06-14 | 10.80 | 9.75 | 11.60 | 0.00 | - | 2 | 42 | 43.96% |
| ORCL240621C00115000 | 2024-05-21 1:46PM EDT | 2024-06-21 | 12.00 | 11.25 | 11.90 | +0.70 | +6.19% | 27 | 3,769 | 41.53% |
| ORCL240719C00115000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 12.55 | 11.75 | 12.75 | +0.60 | +5.02% | 31 | 1,394 | 35.60% |
| ORCL240816C00115000 | 2024-05-21 3:32PM EDT | 2024-08-16 | 13.50 | 12.25 | 14.25 | +0.75 | +5.88% | 27 | 675 | 36.66% |
| ORCL240920C00115000 | 2024-05-21 3:31PM EDT | 2024-09-20 | 15.40 | 14.40 | 15.05 | +1.15 | +8.07% | 7 | 3,025 | 34.18% |
| ORCL241220C00115000 | 2024-05-21 3:21PM EDT | 2024-12-20 | 18.15 | 17.35 | 17.95 | +0.40 | +2.25% | 16 | 471 | 34.40% |
| ORCL250117C00115000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 18.90 | 17.65 | 19.00 | +1.10 | +6.18% | 4 | 1,874 | 35.19% |
| ORCL250321C00115000 | 2024-05-20 10:39AM EDT | 2025-03-21 | 19.96 | 19.30 | 21.40 | 0.00 | - | 7 | 95 | 37.10% |
| ORCL250620C00115000 | 2024-05-21 3:12PM EDT | 2025-06-20 | 22.75 | 22.30 | 23.60 | +2.37 | +11.63% | 1 | 219 | 37.16% |
| ORCL251219C00115000 | 2024-05-15 11:49AM EDT | 2025-12-19 | 24.30 | 26.05 | 27.40 | 0.00 | - | 1 | 171 | 37.34% |
| ORCL260116C00115000 | 2024-05-20 12:57PM EDT | 2026-01-16 | 26.20 | 26.55 | 27.05 | 0.00 | - | 13 | 228 | 35.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00115000 | 2024-05-21 10:36AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 8 | 611 | 39.65% |
| ORCL240531P00115000 | 2024-05-21 12:19PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 652 | 24.61% |
| ORCL240607P00115000 | 2024-05-21 11:55AM EDT | 2024-06-07 | 0.17 | 0.11 | 0.17 | 0.00 | - | 12 | 233 | 23.63% |
| ORCL240614P00115000 | 2024-05-21 2:15PM EDT | 2024-06-14 | 0.94 | 0.25 | 1.01 | -0.18 | -16.07% | 20 | 104 | 33.37% |
| ORCL240621P00115000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.27 | 1.23 | 1.29 | -0.10 | -7.30% | 195 | 5,935 | 32.41% |
| ORCL240628P00115000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 1.41 | 1.33 | 1.71 | -0.13 | -8.44% | 2 | 19 | 33.03% |
| ORCL240719P00115000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 1.83 | 1.84 | 1.99 | -0.08 | -4.19% | 99 | 2,077 | 28.52% |
| ORCL240816P00115000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 2.39 | 2.38 | 2.46 | -0.13 | -5.16% | 37 | 1,582 | 26.04% |
| ORCL240920P00115000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.65 | -0.25 | -6.58% | 3 | 3,577 | 27.09% |
| ORCL241220P00115000 | 2024-05-21 11:00AM EDT | 2024-12-20 | 5.20 | 5.30 | 5.40 | -1.30 | -20.00% | 7 | 1,105 | 25.87% |
| ORCL250117P00115000 | 2024-05-21 2:09PM EDT | 2025-01-17 | 5.50 | 5.65 | 6.10 | -0.45 | -7.56% | 10 | 3,224 | 26.28% |
| ORCL250321P00115000 | 2024-05-21 11:38AM EDT | 2025-03-21 | 6.75 | 6.70 | 7.40 | -3.85 | -36.32% | 53 | 96 | 26.60% |
| ORCL250620P00115000 | 2024-05-20 1:52PM EDT | 2025-06-20 | 8.40 | 8.00 | 9.15 | 0.00 | - | 49 | 196 | 27.07% |
| ORCL251219P00115000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 10.70 | 10.05 | 11.55 | 0.00 | - | 42 | 323 | 26.59% |
| ORCL260116P00115000 | 2024-05-20 9:53AM EDT | 2026-01-16 | 10.85 | 10.45 | 10.75 | 0.00 | - | 15 | 328 | 24.61% |
