$159.75
0.110.07%
Pré-commercialisation: 7:42 PM EDT
Comments
Loading...
Oracle (NYSE:ORCL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Oracle à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Oracle..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid84.25
Ask85.95
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid79.1
Ask80.9
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest250
Last Price-
Change
-
Bid74.2
Ask75.35
volume0
Intrest0
Strike
85
85
Last Price1.17Apr 09, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest3
Last Price-
Change
-
Bid68.45
Ask70.85
volume0
Intrest0
Strike
90
90
Last Price0.74Apr 11, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest22
Last Price-
Change
-
Bid64.1
Ask65.7
volume0
Intrest0
Strike
95
95
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2
Last Price26.94Apr 22, 2025
Change
00%
Bid59.15
Ask60.8
volume0
Intrest3
Strike
100
100
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest81
Last Price24.51Apr 22, 2025
Change
00%
Bid54.2
Ask55.85
volume0
Intrest3
Strike
105
105
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price23.5Apr 23, 2025
Change
00%
Bid49.2
Ask50.85
volume0
Intrest4
Strike
110
110
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest66
Last Price18.95Apr 23, 2025
Change
00%
Bid44.25
Ask45.85
volume0
Intrest2
Strike
115
115
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest136
Last Price19.81Apr 23, 2025
Change
00%
Bid43.2
Ask44.8
volume0
Intrest2
Strike
116
116
Last Price0.24May 06, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest3
Last Price34.86May 08, 2025
Change
00%
Bid42.15
Ask43.75
volume0
Intrest2
Strike
117
117
Last Price0.27May 06, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest37
Last Price-
Change
-
Bid39.95
Ask42.95
volume0
Intrest0
Strike
118
118
Last Price1Apr 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest4
Last Price-
Change
-
Bid39.05
Ask41.7
volume0
Intrest0
Strike
119
119
Last Price0.29May 08, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest20
Last Price22.05Apr 29, 2025
Change
00%
Bid39.1
Ask40.9
volume0
Intrest6
Strike
120
120
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest70
Last Price30.68May 02, 2025
Change
00%
Bid38.15
Ask39
volume0
Intrest1
Strike
121
121
Last Price0.21May 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest7
Last Price26.77May 01, 2025
Change
00%
Bid36.5
Ask38.9
volume0
Intrest1
Strike
122
122
Last Price0.24May 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest20
Last Price38.13May 15, 2025
Change
00%
Bid36.1
Ask37.9
volume0
Intrest2
Strike
123
123
Last Price0.26May 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest9
Last Price-
Change
-
Bid35
Ask36.8
volume0
Intrest0
Strike
124
124
Last Price0.27May 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest28
Last Price11.77Apr 23, 2025
Change
00%
Bid34.15
Ask34.95
volume0
Intrest1
Strike
125
125
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest67
Last Price33.81May 16, 2025
Change
00%
Bid32.15
Ask33.95
volume0
Intrest26
Strike
126
126
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest8
Last Price14.4Apr 09, 2025
Change
00%
Bid32.3
Ask33.75
volume0
Intrest9
Strike
127
127
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest54
Last Price32.2May 15, 2025
Change
00%
Bid31.15
Ask32.55
volume0
Intrest7
Strike
128
128
Last Price0.03May 19, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest46
Last Price34.05May 13, 2025
Change
00%
Bid29.5
Ask31.7
volume0
Intrest41
Strike
129
129
Last Price0.05May 16, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest191
Last Price31.15May 19, 2025
Change
00%
Bid29.3
Ask29.95
volume0
Intrest67
Strike
130
130
Last Price0.1May 16, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest134
Last Price30.93May 19, 2025
Change
00%
Bid28.2
Ask29.95
volume0
Intrest81
Strike
131
131
Last Price0.01May 19, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest89
Last Price27.98May 19, 2025
Change
00%
Bid27.15
Ask28.9
volume0
Intrest21
Strike
132
132
Last Price0.37May 09, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest15
Last Price27.59May 16, 2025
Change
00%
Bid26.3
Ask27.85
volume0
Intrest43
Strike
133
133
Last Price0.47May 09, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest26
Last Price26.57May 16, 2025
Change
00%
Bid25.25
Ask26
volume0
Intrest23
Strike
134
134
Last Price0.09May 16, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest21
Last Price26.02May 16, 2025
Change
00%
Bid24.35
Ask24.95
volume0
Intrest59
Strike
135
135
Last Price0.05May 16, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest73
Last Price21.11May 12, 2025
Change
00%
Bid23.35
Ask25.5
volume0
Intrest6
Strike
136
136
Last Price0.16May 12, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest22
Last Price13.54May 05, 2025
Change
00%
Bid22.4
Ask22.95
volume0
Intrest6
Strike
137
137
Last Price0.73May 08, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest7
Last Price22.57May 16, 2025
Change
00%
Bid21.4
Ask22.9
volume0
Intrest37
Strike
138
138
Last Price0.18May 16, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest38
Last Price21.57May 16, 2025
Change
00%
Bid20.4
Ask21.05
volume0
Intrest53
Strike
139
139
Last Price0.06May 19, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest113
Last Price19.8May 19, 2025
Change
00%
Bid19.4
Ask21
volume0
Intrest131
Strike
140
140
Last Price0.1May 16, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest70
Last Price18.68May 16, 2025
Change
00%
Bid18.4
Ask19.05
volume0
Intrest17
Strike
141
141
Last Price0.06May 19, 2025
Change
00%
Bid0.03
Ask0.15
volume0
Intrest47
Last Price20.35May 14, 2025
Change
00%
Bid17.35
Ask18.8
volume0
Intrest14
Strike
142
142
Last Price0.1May 19, 2025
Change
00%
Bid0.06
Ask0.12
volume0
Intrest64
Last Price13.5May 12, 2025
Change
00%
Bid16.4
Ask17.9
volume0
Intrest382
Strike
143
143
Last Price0.12May 15, 2025
Change
00%
Bid0.01
Ask0.19
volume0
Intrest34
Last Price16.37May 16, 2025
Change
00%
Bid15.4
Ask16.95
volume0
Intrest41
Strike
144
144
Last Price0.13May 16, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest40
Last Price16.56May 19, 2025
Change
00%
Bid14.5
Ask15.7
volume0
Intrest118
Strike
145
145
Last Price0.11May 19, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest188
Last Price14.41May 19, 2025
Change
00%
Bid13.45
Ask14.05
volume0
Intrest28
Strike
146
146
Last Price0.2May 19, 2025
Change
00%
Bid0.06
Ask0.23
volume0
Intrest73
Last Price15.16May 19, 2025
Change
00%
Bid12.4
Ask13.1
volume0
Intrest28
Strike
147
147
Last Price0.14May 19, 2025
Change
00%
Bid0.11
Ask0.21
volume0
Intrest273
Last Price12.25May 16, 2025
Change
00%
Bid11.5
Ask12.1
volume0
Intrest94
Strike
148
148
Last Price0.18May 19, 2025
Change
00%
Bid0.16
Ask0.2
volume0
Intrest125
Last Price12May 16, 2025
Change
00%
Bid10.55
Ask11.15
volume0
Intrest90
Strike
149
149
Last Price0.21May 19, 2025
Change
00%
Bid0.19
Ask0.23
volume0
Intrest141
Last Price11May 19, 2025
Change
00%
Bid9.5
Ask10.55
volume0
Intrest641
Strike
150
150
Last Price0.27May 19, 2025
Change
00%
Bid0.24
Ask0.28
volume0
Intrest390
Last Price9.35May 19, 2025
Change
00%
Bid7.5
Ask8.25
volume0
Intrest115
Strike
152.5
152.5
Last Price0.47May 19, 2025
Change
00%
Bid0.42
Ask0.45
volume0
Intrest603
Last Price5.25May 19, 2025
Change
00%
Bid5.45
Ask5.7
volume0
Intrest564
Strike
155
155
Last Price0.81May 19, 2025
Change
00%
Bid0.77
Ask0.84
volume0
Intrest1232
Last Price3.55May 19, 2025
Change
00%
Bid3.65
Ask3.8
volume0
Intrest1084
Strike
157.5
157.5
Last Price1.46May 19, 2025
Change
00%
Bid1.41
Ask1.5
volume0
Intrest1010
Last Price2.21May 19, 2025
Change
00%
Bid2.24
Ask2.32
volume0
Intrest3043
Strike
160
160
Last Price2.63May 19, 2025
Change
00%
Bid2.45
Ask2.56
volume0
Intrest1569
Last Price1.2May 19, 2025
Change
00%
Bid1.24
Ask1.3
volume0
Intrest1852
Strike
162.5
162.5
Last Price4.06May 19, 2025
Change
00%
Bid3.95
Ask4.2
volume0
Intrest241
Last Price0.67May 19, 2025
Change
00%
Bid0.64
Ask0.71
volume0
Intrest4102
Strike
165
165
Last Price6.25May 19, 2025
Change
00%
Bid4.8
Ask6.75
volume0
Intrest245
Last Price0.35May 19, 2025
Change
00%
Bid0.31
Ask0.38
volume0
Intrest923
Strike
167.5
167.5
Last Price7.55May 19, 2025
Change
00%
Bid7.9
Ask8.4
volume0
Intrest7
Last Price0.18May 19, 2025
Change
00%
Bid0.17
Ask0.19
volume0
Intrest4360
Strike
170
170
Last Price10May 19, 2025
Change
00%
Bid10.25
Ask10.95
volume0
Intrest3
Last Price0.12May 19, 2025
Change
00%
Bid0.08
Ask0.16
volume0
Intrest693
Strike
172.5
172.5
Last Price13.65May 16, 2025
Change
00%
Bid11.9
Ask13.45
volume0
Intrest2
Last Price0.05May 19, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest1278
Strike
175
175
Last Price15.43May 16, 2025
Change
00%
Bid15.15
Ask15.95
volume0
Intrest1
Last Price0.08May 19, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest43
Strike
177.5
177.5
Last Price-
Change
-
Bid16.8
Ask18.3
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest667
Strike
180
180
Last Price-
Change
-
Bid20.15
Ask20.85
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest1
Strike
182.5
182.5
Last Price-
Change
-
Bid22.05
Ask23.3
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest56
Strike
185
185
Last Price-
Change
-
Bid24.35
Ask26
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Strike
190
190
Last Price-
Change
-
Bid30.15
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid35.15
Ask35.8
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
200
200
Last Price-
Change
-
Bid39.5
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid44.05
Ask46.7
volume0
Intrest0
Last Price0.23May 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid49.4
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid54.55
Ask56.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid59.35
Ask61.35
volume0
Intrest0