$140.87
-4.91-3.37%
가까이에: -
$139.94
-0.93-0.66%
시간외: 7:22 PM EDT
Comments
Loading...
Oracle (NYSE:ORCL) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Oracle의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Oracle에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price62.11Mar 28, 2025
Change
12.5616.82%
Bid59.5
Ask61.85
volume10
Intrest10
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price69.52Mar 25, 2025
Change
00%
Bid54.55
Ask57.2
volume0
Intrest0
Strike
85
85
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price63.08Mar 21, 2025
Change
00%
Bid49.65
Ask51.5
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid44.6
Ask46.75
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid39.45
Ask41.45
volume0
Intrest0
Strike
100
100
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest16
Last Price35.37Mar 28, 2025
Change
14.228.65%
Bid34.5
Ask36.65
volume10
Intrest10
Strike
105
105
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price30.37Mar 28, 2025
Change
14.4332.21%
Bid30.1
Ask31.25
volume11
Intrest20
Strike
110
110
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Last Price39.91Mar 24, 2025
Change
00%
Bid25.35
Ask26.7
volume0
Intrest14
Strike
115
115
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest340
Last Price22.12Mar 28, 2025
Change
12.8336.71%
Bid19.7
Ask21.45
volume10
Intrest11
Strike
120
120
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest158
Last Price-
Change
-
Bid18.75
Ask20.8
volume0
Intrest0
Strike
121
121
Last Price0.01Mar 28, 2025
Change
-
Bid-
Ask0.03
volume2
Intrest0
Last Price18.5Mar 28, 2025
Change
-
Bid18.4
Ask19.6
volume1
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid16.85
Ask18.55
volume0
Intrest0
Strike
123
123
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid15.95
Ask17.55
volume0
Intrest0
Strike
124
124
Last Price0.46Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid14.6
Ask16.2
volume0
Intrest0
Strike
125
125
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest123
Last Price14.5Mar 28, 2025
Change
-
Bid14.15
Ask15.5
volume3
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask15
volume0
Intrest0
Strike
127
127
Last Price0.14Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid11.5
Ask13.45
volume0
Intrest0
Strike
128
128
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price11.5Mar 28, 2025
Change
10.146.76%
Bid10.6
Ask12.95
volume1
Intrest1
Strike
129
129
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest20
Last Price9.45Mar 28, 2025
Change
6.540.75%
Bid9.9
Ask11.35
volume96
Intrest129
Strike
130
130
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest519
Last Price18.8Mar 18, 2025
Change
00%
Bid9.15
Ask11.1
volume0
Intrest1
Strike
131
131
Last Price0.7Mar 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price8.5Mar 28, 2025
Change
7.6547.37%
Bid7.75
Ask10.15
volume1
Intrest3
Strike
132
132
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.25
volume1
Intrest4
Last Price-
Change
-
Bid6.7
Ask9.1
volume0
Intrest0
Strike
133
133
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.04
volume11
Intrest22
Last Price12.02Mar 27, 2025
Change
00%
Bid5.7
Ask7.2
volume0
Intrest7
Strike
134
134
Last Price0.01Mar 28, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume15
Intrest28
Last Price5.04Mar 28, 2025
Change
6.8557.61%
Bid4.9
Ask6.9
volume34
Intrest95
Strike
135
135
Last Price0.03Mar 28, 2025
Change
0.02200%
Bid-
Ask0.1
volume45
Intrest295
Last Price19.1Mar 24, 2025
Change
00%
Bid2.83
Ask6
volume0
Intrest1
Strike
136
136
Last Price0.01Mar 28, 2025
Change
0.1191.67%
Bid-
Ask0.25
volume43
Intrest44
Last Price3.5Mar 28, 2025
Change
6.2964.25%
Bid2.24
Ask4.95
volume27
Intrest11
Strike
137
137
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume603
Intrest101
Last Price2.05Mar 28, 2025
Change
6.3375.54%
Bid1.62
Ask3.1
volume300
Intrest20
Strike
138
138
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume1038
Intrest146
Last Price0.01Mar 28, 2025
Change
7.3499.86%
Bid0.72
Ask2.59
volume543
Intrest3
Strike
139
139
Last Price0.02Mar 28, 2025
Change
0.0981.82%
Bid0.01
Ask0.25
volume421
Intrest100
Last Price0.59Mar 28, 2025
Change
4.2687.84%
Bid0.6
Ask1.33
volume495
Intrest73
Strike
140
140
Last Price0.05Mar 28, 2025
Change
0.0654.55%
Bid-
Ask0.07
volume2125
Intrest1588
Last Price0.06Mar 28, 2025
Change
6.2899.05%
Bid0.06
Ask0.18
volume664
Intrest208
Strike
141
141
Last Price0.2Mar 28, 2025
Change
0.015.26%
Bid0.01
Ask0.72
volume467
Intrest153
Last Price0.01Mar 28, 2025
Change
4.4499.78%
Bid-
Ask0.09
volume650
Intrest294
Strike
142
142
Last Price1.26Mar 28, 2025
Change
1.03447.83%
Bid0.29
Ask1.96
volume377
Intrest130
Last Price0.01Mar 28, 2025
Change
5.4999.82%
Bid-
Ask0.01
volume763
Intrest87
Strike
143
143
Last Price2.21Mar 28, 2025
Change
1.82466.67%
Bid0.81
Ask2.5
volume2326
Intrest443
Last Price0.03Mar 28, 2025
Change
2.3598.74%
Bid-
Ask0.01
volume160
Intrest97
Strike
144
144
Last Price3.67Mar 28, 2025
Change
3447.76%
Bid1.98
Ask4.45
volume252
Intrest334
Last Price0.03Mar 28, 2025
Change
1.8798.42%
Bid-
Ask0.25
volume139
Intrest557
Strike
145
145
Last Price4.7Mar 28, 2025
Change
3.78410.87%
Bid2.98
Ask5.55
volume1468
Intrest5310
Last Price0.01Mar 28, 2025
Change
1.2499.2%
Bid-
Ask0.01
volume151
Intrest222
Strike
146
146
Last Price5.98Mar 28, 2025
Change
4.73378.4%
Bid4
Ask6.5
volume2625
Intrest2781
Last Price0.02Mar 28, 2025
Change
0.997.83%
Bid-
Ask0.01
volume561
Intrest896
Strike
147
147
Last Price6.74Mar 28, 2025
Change
4.89264.32%
Bid4.9
Ask7.55
volume2144
Intrest397
Last Price0.03Mar 28, 2025
Change
0.5294.55%
Bid-
Ask0.01
volume161
Intrest786
Strike
148
148
Last Price7.8Mar 28, 2025
Change
5.23203.5%
Bid6.85
Ask7.75
volume62
Intrest902
Last Price0.01Mar 28, 2025
Change
0.3597.22%
Bid-
Ask0.02
volume241
Intrest502
Strike
149
149
Last Price8.25Mar 28, 2025
Change
4.75135.71%
Bid6.95
Ask9.3
volume70
Intrest336
Last Price0.01Mar 28, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume426
Intrest2734
Strike
150
150
Last Price9.5Mar 28, 2025
Change
5.3126.19%
Bid9
Ask11.3
volume2321
Intrest6984
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume83
Intrest2238
Strike
152.5
152.5
Last Price12.41Mar 28, 2025
Change
5.4177.29%
Bid10.3
Ask13.05
volume174
Intrest1646
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume2095
Intrest3326
Strike
155
155
Last Price14.61Mar 28, 2025
Change
5.7164.16%
Bid13.6
Ask15.55
volume81
Intrest462
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume140
Intrest1180
Strike
157.5
157.5
Last Price16.92Mar 28, 2025
Change
5.7451.34%
Bid15.3
Ask18.05
volume23
Intrest45
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume300
Intrest3747
Strike
160
160
Last Price20Mar 28, 2025
Change
5.2835.87%
Bid18.5
Ask21.35
volume257
Intrest383
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume51
Intrest737
Strike
162.5
162.5
Last Price14.35Mar 26, 2025
Change
00%
Bid20.3
Ask23.05
volume0
Intrest6
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume88
Intrest662
Strike
165
165
Last Price18.99Mar 27, 2025
Change
00%
Bid22.6
Ask25.55
volume0
Intrest13
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1038
Strike
167.5
167.5
Last Price26Mar 28, 2025
Change
11.9284.66%
Bid25
Ask28.8
volume2
Intrest0
Last Price0.11Mar 28, 2025
Change
0.11000%
Bid-
Ask0.01
volume37
Intrest2480
Strike
170
170
Last Price23.5Mar 27, 2025
Change
00%
Bid27.45
Ask31.35
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest161
Strike
172.5
172.5
Last Price20.3Mar 19, 2025
Change
00%
Bid30
Ask33.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest401
Strike
175
175
Last Price29.35Mar 27, 2025
Change
00%
Bid33
Ask35.55
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest681
Strike
180
180
Last Price34.05Mar 27, 2025
Change
00%
Bid37.45
Ask41.3
volume0
Intrest4
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest241
Strike
185
185
Last Price31.25Mar 25, 2025
Change
00%
Bid43
Ask45.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest373
Strike
190
190
Last Price39.95Mar 12, 2025
Change
00%
Bid47.5
Ask51.3
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest236
Strike
195
195
Last Price40.74Mar 25, 2025
Change
00%
Bid52.6
Ask56.3
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1273
Strike
200
200
Last Price-
Change
-
Bid57.45
Ask61.3
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.25
volume2
Intrest27
Strike
205
205
Last Price-
Change
-
Bid62.5
Ask66.3
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest101
Strike
210
210
Last Price30.15Feb 19, 2025
Change
00%
Bid67.45
Ask71.3
volume0
Intrest0
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
215
215
Last Price-
Change
-
Bid72.5
Ask76.3
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest177
Strike
220
220
Last Price-
Change
-
Bid77.45
Ask81.3
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
225
225
Last Price-
Change
-
Bid82.45
Ask86.3
volume0
Intrest0
Last Price0.38Feb 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid87.5
Ask91.3
volume0
Intrest0
Last Price0.68Feb 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest156
Strike
235
235
Last Price-
Change
-
Bid92.45
Ask96.3
volume0
Intrest0
Last Price0.66Feb 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest128
Strike
240
240
Last Price-
Change
-
Bid97.45
Ask101.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid102.45
Ask106.3
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid107.45
Ask111.3
volume0
Intrest0
Last Price0.47Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid112.5
Ask116.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved