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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00130000 | 2024-05-21 3:30PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.17 | +0.02 | +12.50% | 203 | 576 | 34.86% |
| ORCL240531C00130000 | 2024-05-21 3:35PM EDT | 2024-05-31 | 0.34 | 0.29 | 0.31 | +0.05 | +17.24% | 150 | 2,550 | 22.61% |
| ORCL240607C00130000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 0.60 | 0.54 | 0.59 | -0.02 | -3.23% | 160 | 234 | 21.58% |
| ORCL240614C00130000 | 2024-05-21 2:50PM EDT | 2024-06-14 | 2.52 | 2.31 | 2.44 | +0.26 | +11.50% | 139 | 700 | 35.63% |
| ORCL240621C00130000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 2.83 | 2.59 | 2.84 | +0.14 | +5.20% | 306 | 20,573 | 34.34% |
| ORCL240628C00130000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 3.10 | 2.92 | 3.10 | +0.20 | +6.90% | 22 | 587 | 32.74% |
| ORCL240719C00130000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.70 | +0.20 | +5.71% | 450 | 2,634 | 29.43% |
| ORCL240816C00130000 | 2024-05-21 3:10PM EDT | 2024-08-16 | 4.78 | 4.55 | 4.65 | +0.38 | +8.64% | 197 | 2,374 | 28.29% |
| ORCL240920C00130000 | 2024-05-21 3:28PM EDT | 2024-09-20 | 6.57 | 6.40 | 6.55 | +0.27 | +4.29% | 27 | 2,361 | 30.62% |
| ORCL241220C00130000 | 2024-05-21 3:25PM EDT | 2024-12-20 | 9.85 | 9.40 | 10.00 | +0.50 | +5.35% | 124 | 1,890 | 32.30% |
| ORCL250117C00130000 | 2024-05-21 2:40PM EDT | 2025-01-17 | 10.40 | 10.05 | 10.30 | +0.45 | +4.52% | 128 | 3,041 | 31.11% |
| ORCL250321C00130000 | 2024-05-21 11:55AM EDT | 2025-03-21 | 12.10 | 12.05 | 12.25 | +0.87 | +7.75% | 9 | 343 | 32.00% |
| ORCL250620C00130000 | 2024-05-21 3:39PM EDT | 2025-06-20 | 14.85 | 14.25 | 14.60 | +0.49 | +3.41% | 4 | 446 | 32.61% |
| ORCL251219C00130000 | 2024-05-10 10:50AM EDT | 2025-12-19 | 14.05 | 18.35 | 19.25 | 0.00 | - | 2 | 225 | 34.44% |
| ORCL260116C00130000 | 2024-05-21 1:47PM EDT | 2026-01-16 | 19.40 | 18.95 | 20.00 | +0.85 | +4.58% | 10 | 560 | 34.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00130000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 7.59 | 6.65 | 7.75 | -0.38 | -4.77% | 37 | 2,760 | 30.91% |
| ORCL240719P00130000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 8.20 | 8.15 | 8.40 | -0.35 | -4.09% | 17 | 917 | 25.92% |
| ORCL240816P00130000 | 2024-05-21 11:42AM EDT | 2024-08-16 | 8.70 | 8.75 | 8.90 | -0.40 | -4.40% | 1 | 789 | 23.52% |
| ORCL240920P00130000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 9.84 | 10.00 | 10.15 | -0.81 | -7.61% | 119 | 375 | 24.37% |
| ORCL241220P00130000 | 2024-05-21 3:35PM EDT | 2024-12-20 | 11.55 | 11.85 | 12.05 | -0.75 | -6.10% | 49 | 351 | 23.54% |
| ORCL250117P00130000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 12.31 | 12.15 | 12.85 | -1.09 | -8.13% | 127 | 346 | 24.13% |
| ORCL250321P00130000 | 2024-05-21 2:39PM EDT | 2025-03-21 | 13.15 | 13.30 | 14.00 | -2.35 | -15.16% | 1 | 26 | 24.03% |
| ORCL250620P00130000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 18.30 | 14.55 | 14.90 | 0.00 | - | 17 | 368 | 22.83% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 26.42% |
| ORCL260116P00130000 | 2024-05-17 3:23PM EDT | 2026-01-16 | 17.56 | 17.05 | 18.50 | -0.49 | -2.71% | 1 | 53 | 24.08% |
