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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00135000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.07 | +0.03 | +300.00% | 12 | 189 | 47.66% |
| ORCL240531C00135000 | 2024-05-21 3:19PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.09 | 0.00 | - | 8 | 466 | 27.25% |
| ORCL240607C00135000 | 2024-05-21 2:31PM EDT | 2024-06-07 | 0.16 | 0.11 | 0.13 | +0.02 | +14.29% | 2 | 43 | 22.46% |
| ORCL240614C00135000 | 2024-05-21 3:21PM EDT | 2024-06-14 | 1.26 | 1.14 | 1.22 | +0.15 | +13.51% | 27 | 76 | 35.35% |
| ORCL240621C00135000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 1.49 | 1.43 | 1.50 | +0.03 | +2.05% | 158 | 15,669 | 33.77% |
| ORCL240628C00135000 | 2024-05-21 12:28PM EDT | 2024-06-28 | 1.81 | 1.55 | 1.77 | +0.28 | +18.30% | 8 | 61 | 32.69% |
| ORCL240719C00135000 | 2024-05-21 3:34PM EDT | 2024-07-19 | 2.26 | 2.11 | 2.31 | +0.24 | +11.88% | 163 | 1,705 | 29.59% |
| ORCL240816C00135000 | 2024-05-21 3:14PM EDT | 2024-08-16 | 3.00 | 2.90 | 2.97 | +0.25 | +9.09% | 633 | 751 | 27.56% |
| ORCL240920C00135000 | 2024-05-21 2:48PM EDT | 2024-09-20 | 4.75 | 4.55 | 4.70 | +0.35 | +7.95% | 1,711 | 5,195 | 29.92% |
| ORCL241220C00135000 | 2024-05-21 1:07PM EDT | 2024-12-20 | 7.55 | 7.45 | 7.70 | +0.25 | +3.42% | 8 | 1,094 | 30.89% |
| ORCL250117C00135000 | 2024-05-21 2:09PM EDT | 2025-01-17 | 8.44 | 8.00 | 8.20 | +0.49 | +6.16% | 16 | 1,707 | 30.30% |
| ORCL250321C00135000 | 2024-05-21 3:13PM EDT | 2025-03-21 | 10.30 | 9.55 | 10.15 | +0.55 | +5.64% | 1 | 68 | 31.34% |
| ORCL250620C00135000 | 2024-05-21 11:40AM EDT | 2025-06-20 | 12.30 | 12.25 | 13.20 | -0.10 | -0.81% | 1 | 238 | 33.42% |
| ORCL251219C00135000 | 2024-05-20 1:08PM EDT | 2025-12-19 | 16.10 | 16.30 | 17.00 | 0.00 | - | 1 | 401 | 33.73% |
| ORCL260116C00135000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 15.50 | 16.65 | 17.50 | 0.00 | - | 4 | 128 | 33.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00135000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 13.50 | 10.65 | 12.10 | 0.00 | - | 1 | 439 | 35.85% |
| ORCL240719P00135000 | 2024-05-21 2:35PM EDT | 2024-07-19 | 11.35 | 11.00 | 12.65 | -2.60 | -18.64% | 12 | 179 | 29.42% |
| ORCL240816P00135000 | 2024-05-02 10:49AM EDT | 2024-08-16 | 19.65 | 11.65 | 12.65 | 0.00 | - | 1 | 190 | 24.23% |
| ORCL240920P00135000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 19.25 | 13.15 | 13.50 | 0.00 | - | 1 | 514 | 23.93% |
| ORCL241220P00135000 | 2024-05-21 10:27AM EDT | 2024-12-20 | 15.00 | 14.45 | 15.75 | -0.20 | -1.32% | 10 | 144 | 24.57% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 19.80 | 21.70 | 0.00 | - | 1 | 299 | 38.17% |
| ORCL250321P00135000 | 2024-05-17 12:22PM EDT | 2025-03-21 | 17.40 | 16.10 | 17.25 | 0.00 | - | 13 | 66 | 24.02% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 2025-06-20 | 23.25 | 17.25 | 18.25 | 0.00 | - | 1 | 81 | 23.07% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 31.17% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 23.95 | 25.30 | 0.00 | - | 1 | 17 | 29.74% |
