$157.22
6.884.58%
프리마켓: 8:08 AM 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 Price50.44Apr 22, 2025
Change
00%
Bid75
Ask76.05
volume0
Intrest12
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price62.2Apr 01, 2025
Change
00%
Bid69
Ask71.05
volume0
Intrest2
Strike
80
80
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest356
Last Price46.08Apr 11, 2025
Change
00%
Bid64.6
Ask66.1
volume0
Intrest1
Strike
85
85
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest35
Last Price52.5Mar 28, 2025
Change
00%
Bid59.2
Ask60.95
volume0
Intrest4
Strike
90
90
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest103
Last Price37.15Apr 16, 2025
Change
00%
Bid55.05
Ask56
volume0
Intrest3
Strike
95
95
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest581
Last Price50.7May 05, 2025
Change
00%
Bid49.8
Ask50.95
volume0
Intrest18
Strike
100
100
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4496
Last Price42.9May 06, 2025
Change
00%
Bid44.35
Ask46.25
volume0
Intrest83
Strike
105
105
Last Price0.02May 09, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest419
Last Price28.6Apr 25, 2025
Change
00%
Bid39.6
Ask41.1
volume0
Intrest137
Strike
110
110
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2617
Last Price36.85May 02, 2025
Change
00%
Bid35
Ask36.75
volume0
Intrest83
Strike
115
115
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2850
Last Price9.8Apr 21, 2025
Change
00%
Bid34.05
Ask35
volume0
Intrest1
Strike
116
116
Last Price0.09May 05, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest246
Last Price23.91Apr 29, 2025
Change
00%
Bid33
Ask34.75
volume0
Intrest4
Strike
117
117
Last Price0.04May 09, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest1399
Last Price11.05Apr 22, 2025
Change
00%
Bid31.5
Ask33.3
volume0
Intrest6
Strike
118
118
Last Price0.04May 09, 2025
Change
00%
Bid0.01
Ask0.38
volume0
Intrest56
Last Price7.85Apr 21, 2025
Change
00%
Bid30.9
Ask32.75
volume0
Intrest4
Strike
119
119
Last Price0.09May 07, 2025
Change
00%
Bid0.01
Ask0.39
volume0
Intrest91
Last Price31.47May 09, 2025
Change
00%
Bid30.1
Ask30.85
volume0
Intrest1360
Strike
120
120
Last Price0.04May 09, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest6365
Last Price18.26Apr 25, 2025
Change
00%
Bid29.1
Ask29.75
volume0
Intrest812
Strike
121
121
Last Price0.08May 07, 2025
Change
00%
Bid0.02
Ask0.17
volume0
Intrest106
Last Price28.28May 09, 2025
Change
00%
Bid27.2
Ask28.85
volume0
Intrest46
Strike
122
122
Last Price0.1May 07, 2025
Change
00%
Bid0.02
Ask0.3
volume0
Intrest450
Last Price25.51May 01, 2025
Change
00%
Bid26.65
Ask28.25
volume0
Intrest23
Strike
123
123
Last Price0.12May 07, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest182
Last Price26.2May 05, 2025
Change
00%
Bid25.55
Ask27.15
volume0
Intrest21
Strike
124
124
Last Price0.13May 07, 2025
Change
00%
Bid0.02
Ask0.4
volume0
Intrest998
Last Price23May 06, 2025
Change
00%
Bid24.7
Ask26.05
volume0
Intrest1283
Strike
125
125
Last Price0.1May 09, 2025
Change
00%
Bid0.05
Ask0.31
volume0
Intrest7373
Last Price25.31May 09, 2025
Change
00%
Bid23.75
Ask24.75
volume0
Intrest285
Strike
126
126
Last Price0.29May 07, 2025
Change
00%
Bid0.03
Ask0.42
volume0
Intrest45
Last Price23.3May 09, 2025
Change
00%
Bid23.2
Ask24.6
volume0
Intrest180
Strike
127
127
Last Price0.31May 07, 2025
Change
00%
Bid0.03
Ask0.3
volume0
Intrest36
Last Price22.41May 09, 2025
Change
00%
Bid21.05
Ask23.55
volume0
Intrest81
Strike
128
128
Last Price0.23May 09, 2025
Change
00%
Bid0.03
Ask0.34
volume0
Intrest515
Last Price21.23May 09, 2025
Change
00%
Bid20.7
Ask21.75
volume0
Intrest814
Strike
129
129
Last Price0.1May 09, 2025
Change
00%
Bid0.04
Ask0.4
volume0
Intrest32
Last Price20.65May 09, 2025
Change
00%
Bid20.05
Ask20.75
volume0
Intrest541
Strike
130
130
Last Price0.1May 09, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest2030
Last Price19.41May 09, 2025
Change
00%
Bid19.2
Ask19.75
volume0
Intrest221
Strike
131
131
Last Price0.12May 09, 2025
Change
00%
Bid0.05
Ask0.42
volume0
Intrest39
Last Price19May 09, 2025
Change
00%
Bid18.3
Ask18.85
volume0
Intrest125
Strike
132
132
Last Price0.24May 08, 2025
Change
00%
Bid0.05
Ask0.48
volume0
Intrest243
Last Price17.29May 09, 2025
Change
00%
Bid17.3
Ask17.8
volume0
Intrest97
Strike
133
133
Last Price0.15May 09, 2025
Change
00%
Bid0.06
Ask0.49
volume0
Intrest403
Last Price16.3May 09, 2025
Change
00%
Bid16.35
Ask17.4
volume0
Intrest393
Strike
134
134
Last Price0.32May 08, 2025
Change
00%
Bid0.07
Ask0.28
volume0
Intrest286
Last Price15.45May 09, 2025
Change
00%
Bid15.5
Ask15.9
volume0
Intrest3186
Strike
135
135
Last Price0.17May 09, 2025
Change
00%
Bid0.12
Ask0.18
volume0
Intrest5589
Last Price14.72May 09, 2025
Change
00%
Bid14.5
Ask15.4
volume0
Intrest92
Strike
136
136
Last Price0.19May 09, 2025
Change
00%
Bid0.19
Ask0.22
volume0
Intrest68
Last Price13.88May 09, 2025
Change
00%
Bid13.45
Ask14.55
volume0
Intrest156
Strike
137
137
Last Price0.25May 09, 2025
Change
00%
Bid0.22
Ask0.25
volume0
Intrest230
Last Price12.88May 09, 2025
Change
00%
Bid12.45
Ask13.7
volume0
Intrest817
Strike
138
138
Last Price0.3May 09, 2025
Change
00%
Bid0.27
Ask0.29
volume0
Intrest346
Last Price11.61May 09, 2025
Change
00%
Bid11.65
Ask12.2
volume0
Intrest209
Strike
139
139
Last Price0.35May 09, 2025
Change
00%
Bid0.31
Ask0.35
volume0
Intrest435
Last Price10.84May 09, 2025
Change
00%
Bid10.75
Ask11.25
volume0
Intrest3270
Strike
140
140
Last Price0.39May 09, 2025
Change
00%
Bid0.38
Ask0.42
volume0
Intrest10757
Last Price9.78May 09, 2025
Change
00%
Bid9.85
Ask10.55
volume0
Intrest135
Strike
141
141
Last Price0.51May 09, 2025
Change
00%
Bid0.47
Ask0.51
volume0
Intrest720
Last Price8.95May 09, 2025
Change
00%
Bid8.9
Ask9.2
volume0
Intrest495
Strike
142
142
Last Price0.62May 09, 2025
Change
00%
Bid0.57
Ask0.62
volume0
Intrest137
Last Price8.4May 09, 2025
Change
00%
Bid7.8
Ask8.45
volume0
Intrest2364
Strike
143
143
Last Price0.74May 09, 2025
Change
00%
Bid0.7
Ask0.75
volume0
Intrest1267
Last Price7.16May 09, 2025
Change
00%
Bid7.05
Ask7.55
volume0
Intrest458
Strike
144
144
Last Price0.9May 09, 2025
Change
00%
Bid0.86
Ask0.91
volume0
Intrest199
Last Price6.39May 09, 2025
Change
00%
Bid6.45
Ask6.65
volume0
Intrest4299
Strike
145
145
Last Price1.11May 09, 2025
Change
00%
Bid1.04
Ask1.11
volume0
Intrest3751
Last Price6.09May 09, 2025
Change
00%
Bid5.7
Ask5.95
volume0
Intrest20
Strike
146
146
Last Price1.33May 09, 2025
Change
00%
Bid1.27
Ask1.35
volume0
Intrest236
Last Price5May 09, 2025
Change
00%
Bid4.95
Ask5.15
volume0
Intrest291
Strike
147
147
Last Price1.6May 09, 2025
Change
00%
Bid1.55
Ask1.62
volume0
Intrest678
Last Price4.25May 09, 2025
Change
00%
Bid4.3
Ask4.5
volume0
Intrest237
Strike
148
148
Last Price1.91May 09, 2025
Change
00%
Bid1.86
Ask1.94
volume0
Intrest651
Last Price3.5May 09, 2025
Change
00%
Bid3.65
Ask3.85
volume0
Intrest191
Strike
149
149
Last Price2.36May 09, 2025
Change
00%
Bid2.23
Ask2.34
volume0
Intrest89
Last Price3.13May 09, 2025
Change
00%
Bid3.1
Ask3.3
volume0
Intrest6258
Strike
150
150
Last Price2.75May 09, 2025
Change
00%
Bid2.66
Ask2.82
volume0
Intrest4333
Last Price2May 09, 2025
Change
00%
Bid1.95
Ask2.05
volume0
Intrest1534
Strike
152.5
152.5
Last Price4.18May 09, 2025
Change
00%
Bid3.9
Ask4.1
volume0
Intrest297
Last Price1.16May 09, 2025
Change
00%
Bid1.13
Ask1.2
volume0
Intrest7334
Strike
155
155
Last Price5.85May 09, 2025
Change
00%
Bid5.55
Ask5.8
volume0
Intrest592
Last Price0.65May 09, 2025
Change
00%
Bid0.61
Ask0.66
volume0
Intrest267
Strike
157.5
157.5
Last Price7.8May 09, 2025
Change
00%
Bid6
Ask8.25
volume0
Intrest70
Last Price0.34May 09, 2025
Change
00%
Bid0.32
Ask0.37
volume0
Intrest5745
Strike
160
160
Last Price10.24May 09, 2025
Change
00%
Bid9
Ask10.25
volume0
Intrest1478
Last Price0.19May 09, 2025
Change
00%
Bid0.18
Ask0.23
volume0
Intrest100
Strike
162.5
162.5
Last Price-
Change
-
Bid11.75
Ask12.9
volume0
Intrest0
Last Price0.11May 09, 2025
Change
00%
Bid0.1
Ask0.16
volume0
Intrest3121
Strike
165
165
Last Price14.5May 09, 2025
Change
00%
Bid14.5
Ask15.05
volume0
Intrest131
Last Price0.15May 08, 2025
Change
00%
Bid0.03
Ask0.15
volume0
Intrest3
Strike
167.5
167.5
Last Price-
Change
-
Bid16.95
Ask18.55
volume0
Intrest0
Last Price0.06May 09, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest3528
Strike
170
170
Last Price20.45May 09, 2025
Change
00%
Bid18.5
Ask20
volume0
Intrest172
Last Price-
Change
-
Bid0.01
Ask0.41
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid21.7
Ask22.75
volume0
Intrest0
Last Price0.04May 09, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1814
Strike
175
175
Last Price24.87May 09, 2025
Change
00%
Bid23.6
Ask25.9
volume0
Intrest40
Last Price0.02May 09, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1546
Strike
180
180
Last Price28.48May 09, 2025
Change
00%
Bid28.4
Ask30.45
volume0
Intrest10
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1797
Strike
185
185
Last Price34.87May 09, 2025
Change
00%
Bid33.45
Ask35.95
volume0
Intrest125
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest838
Strike
190
190
Last Price38.51May 09, 2025
Change
00%
Bid39.1
Ask40.75
volume0
Intrest2
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest397
Strike
195
195
Last Price57.28Apr 24, 2025
Change
00%
Bid43.9
Ask45.5
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24501
Strike
200
200
Last Price73.09Apr 22, 2025
Change
00%
Bid49.15
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid53.75
Ask55.65
volume0
Intrest0
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22714
Strike
210
210
Last Price40.05Feb 05, 2025
Change
00%
Bid58.6
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid63.35
Ask65.9
volume0
Intrest0
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest645
Strike
220
220
Last Price49.5Jan 27, 2025
Change
00%
Bid68.75
Ask71
volume0
Intrest0
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest205
Strike
230
230
Last Price96.55Apr 23, 2025
Change
00%
Bid78.35
Ask80.55
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest71
Strike
240
240
Last Price-
Change
-
Bid89.15
Ask90.8
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest862
Strike
250
250
Last Price-
Change
-
Bid99.15
Ask100.55
volume0
Intrest0
Last Price0.31Mar 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest300
Strike
260
260
Last Price-
Change
-
Bid108.85
Ask111.1
volume0
Intrest0
Last Price0.27Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest27
Strike
270
270
Last Price-
Change
-
Bid118.95
Ask121
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved