$128.62
-1.14-0.88%
가까이에: -
$129.55
0.930.72%
시간외: Apr 17, 7:16 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 Price-
Change
-
Bid52.3
Ask54.95
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid47.65
Ask49.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid42.45
Ask45
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask44
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid40.35
Ask42.95
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid39.45
Ask41.7
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask41.05
volume0
Intrest0
Strike
89
89
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid37.65
Ask39.9
volume0
Intrest0
Strike
90
90
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest97
Last Price-
Change
-
Bid36.6
Ask38.95
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid35.55
Ask38.15
volume0
Intrest0
Strike
92
92
Last Price0.07Apr 15, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Last Price-
Change
-
Bid34.65
Ask37.05
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid33.5
Ask36.05
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask34.95
volume0
Intrest0
Strike
95
95
Last Price0.54Apr 10, 2025
Change
00%
Bid0.01
Ask0.48
volume0
Intrest3
Last Price-
Change
-
Bid31.65
Ask33.85
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid30.35
Ask33.2
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid29.45
Ask32.3
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid28.6
Ask30.95
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid27.45
Ask30
volume0
Intrest0
Strike
100
100
Last Price0.04Apr 17, 2025
Change
0.0866.67%
Bid-
Ask0.09
volume50
Intrest43
Last Price-
Change
-
Bid26.65
Ask28.85
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask28.05
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask27
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask25.5
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid22.95
Ask24.65
volume0
Intrest0
Strike
105
105
Last Price0.06Apr 17, 2025
Change
0.0545.45%
Bid0.02
Ask0.11
volume15
Intrest115
Last Price-
Change
-
Bid21.9
Ask23.6
volume0
Intrest0
Strike
106
106
Last Price0.29Apr 14, 2025
Change
00%
Bid0.03
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid21.35
Ask22.7
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid20.3
Ask21.65
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid0.04
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask20.55
volume0
Intrest0
Strike
109
109
Last Price0.22Apr 14, 2025
Change
00%
Bid0.05
Ask0.59
volume0
Intrest5
Last Price19.8Apr 17, 2025
Change
1.517.09%
Bid18.15
Ask19.8
volume10
Intrest2
Strike
110
110
Last Price0.14Apr 17, 2025
Change
0.1450%
Bid0.01
Ask0.35
volume24
Intrest191
Last Price-
Change
-
Bid17.4
Ask18.55
volume0
Intrest0
Strike
111
111
Last Price0.14Apr 17, 2025
Change
0.2261.11%
Bid0.11
Ask0.31
volume4
Intrest10
Last Price-
Change
-
Bid16.55
Ask17.8
volume0
Intrest0
Strike
112
112
Last Price0.2Apr 17, 2025
Change
0.2151.22%
Bid0.08
Ask0.32
volume1
Intrest5
Last Price-
Change
-
Bid15.1
Ask16.75
volume0
Intrest0
Strike
113
113
Last Price0.22Apr 17, 2025
Change
0.0312%
Bid0.16
Ask0.39
volume6
Intrest4
Last Price-
Change
-
Bid14.5
Ask15.85
volume0
Intrest0
Strike
114
114
Last Price0.27Apr 17, 2025
Change
0.0522.73%
Bid0.24
Ask0.29
volume11
Intrest61
Last Price15.15Apr 09, 2025
Change
00%
Bid13.2
Ask14.95
volume0
Intrest12
Strike
115
115
Last Price0.32Apr 17, 2025
Change
0.1328.89%
Bid0.28
Ask0.33
volume38
Intrest150
Last Price13.65Apr 07, 2025
Change
00%
Bid12.65
Ask14.1
volume0
Intrest3
Strike
116
116
Last Price0.28Apr 17, 2025
Change
0.2345.1%
Bid0.34
Ask0.39
volume12
Intrest24
Last Price14.89Apr 16, 2025
Change
00%
Bid11.65
Ask12.85
volume0
Intrest75
Strike
117
117
Last Price0.43Apr 17, 2025
Change
0.024.88%
Bid0.43
Ask0.46
volume20
Intrest59
Last Price-
Change
-
Bid11.05
Ask11.65
volume0
Intrest0
Strike
118
118
Last Price0.42Apr 17, 2025
Change
0.5456.25%
Bid0.47
Ask0.55
volume13
Intrest49
Last Price10.35Apr 17, 2025
Change
6.7539.47%
Bid10.05
Ask11.1
volume1
Intrest2
Strike
119
119
Last Price0.55Apr 17, 2025
Change
0.547.62%
Bid0.57
Ask0.66
volume1
Intrest27
Last Price9.7Apr 17, 2025
Change
0.161.68%
Bid9
Ask10.35
volume10
Intrest62
Strike
120
120
Last Price0.72Apr 17, 2025
Change
0.329.41%
Bid0.67
Ask0.79
volume75
Intrest153
Last Price9.7Apr 17, 2025
Change
3.8628.47%
Bid8.15
Ask9.35
volume2
Intrest24
Strike
121
121
Last Price0.87Apr 17, 2025
Change
0.4735.07%
Bid0.8
Ask0.92
volume124
Intrest318
Last Price12.95Apr 14, 2025
Change
00%
Bid7.6
Ask7.95
volume0
Intrest2
Strike
122
122
Last Price1.02Apr 17, 2025
Change
0.4631.08%
Bid0.78
Ask1.09
volume16
Intrest49
Last Price-
Change
-
Bid6.75
Ask7.15
volume0
Intrest0
Strike
123
123
Last Price1.18Apr 17, 2025
Change
0.4628.05%
Bid1.03
Ask1.5
volume10
Intrest61
Last Price7.4Apr 17, 2025
Change
3.0429.12%
Bid5.95
Ask6.3
volume1
Intrest1
Strike
124
124
Last Price1.46Apr 17, 2025
Change
0.2715.61%
Bid1.33
Ask1.53
volume19
Intrest57
Last Price5.45Apr 17, 2025
Change
0.812.8%
Bid5.3
Ask5.6
volume10
Intrest41
Strike
125
125
Last Price1.7Apr 17, 2025
Change
0.4520.93%
Bid1.59
Ask2.15
volume178
Intrest727
Last Price5.7Apr 17, 2025
Change
0.58.06%
Bid4.55
Ask4.85
volume5
Intrest35
Strike
126
126
Last Price2Apr 17, 2025
Change
0.4618.7%
Bid1.89
Ask2.08
volume201
Intrest420
Last Price5.25Apr 17, 2025
Change
0.48.25%
Bid3.9
Ask4.2
volume202
Intrest45
Strike
127
127
Last Price2.33Apr 17, 2025
Change
0.093.72%
Bid2.21
Ask2.78
volume138
Intrest949
Last Price3.35Apr 17, 2025
Change
0.8520.24%
Bid3.3
Ask3.55
volume7
Intrest50
Strike
128
128
Last Price2.63Apr 17, 2025
Change
0.6219.08%
Bid2.65
Ask3.1
volume80
Intrest495
Last Price2.87Apr 17, 2025
Change
1.1829.14%
Bid2.76
Ask3.05
volume307
Intrest34
Strike
129
129
Last Price3.15Apr 17, 2025
Change
0.7920.05%
Bid3.05
Ask3.25
volume50
Intrest138
Last Price2.35Apr 17, 2025
Change
1.233.8%
Bid2.25
Ask2.89
volume760
Intrest237
Strike
130
130
Last Price3.57Apr 17, 2025
Change
0.010.28%
Bid3.55
Ask3.8
volume144
Intrest311
Last Price2.16Apr 17, 2025
Change
0.4818.18%
Bid1.78
Ask2
volume507
Intrest241
Strike
131
131
Last Price4.05Apr 17, 2025
Change
0.051.22%
Bid4.05
Ask4.35
volume269
Intrest121
Last Price1.53Apr 17, 2025
Change
0.6931.08%
Bid1.44
Ask1.77
volume247
Intrest83
Strike
132
132
Last Price4.63Apr 17, 2025
Change
0.6712.64%
Bid4.65
Ask5.05
volume51
Intrest175
Last Price1.26Apr 17, 2025
Change
0.5731.15%
Bid1.09
Ask1.38
volume90
Intrest46
Strike
133
133
Last Price4.77Apr 17, 2025
Change
0.438.27%
Bid5.35
Ask5.65
volume20
Intrest58
Last Price1.09Apr 17, 2025
Change
0.4227.81%
Bid0.67
Ask0.99
volume58
Intrest200
Strike
134
134
Last Price5.85Apr 17, 2025
Change
0.081.35%
Bid6
Ask7.4
volume112
Intrest515
Last Price0.72Apr 17, 2025
Change
0.5844.62%
Bid0.66
Ask0.78
volume391
Intrest322
Strike
135
135
Last Price6.88Apr 17, 2025
Change
0.9612.24%
Bid6.7
Ask7.3
volume35
Intrest2967
Last Price0.54Apr 17, 2025
Change
0.3740.66%
Bid0.49
Ask0.64
volume195
Intrest237
Strike
136
136
Last Price6.76Apr 17, 2025
Change
0.9412.21%
Bid7.7
Ask8.2
volume2
Intrest16
Last Price0.4Apr 17, 2025
Change
0.4552.94%
Bid0.12
Ask0.44
volume214
Intrest557
Strike
137
137
Last Price8.89Apr 17, 2025
Change
4.0985.21%
Bid8.55
Ask9.15
volume21
Intrest246
Last Price0.3Apr 17, 2025
Change
0.4258.33%
Bid0.27
Ask0.33
volume77
Intrest228
Strike
138
138
Last Price9.25Apr 17, 2025
Change
0.33.14%
Bid9.2
Ask10.3
volume3
Intrest33
Last Price0.22Apr 17, 2025
Change
0.2755.1%
Bid0.05
Ask0.25
volume49
Intrest198
Strike
139
139
Last Price8.51Apr 17, 2025
Change
0.546.78%
Bid10.05
Ask11.35
volume1
Intrest26
Last Price0.17Apr 17, 2025
Change
0.1750%
Bid0.14
Ask0.19
volume164
Intrest657
Strike
140
140
Last Price11.1Apr 17, 2025
Change
0.040.36%
Bid11.25
Ask11.8
volume36
Intrest282
Last Price0.14Apr 17, 2025
Change
0.1856.25%
Bid0.02
Ask0.19
volume67
Intrest88
Strike
141
141
Last Price9.94Apr 16, 2025
Change
00%
Bid11.85
Ask13.15
volume0
Intrest25
Last Price0.12Apr 17, 2025
Change
0.1453.85%
Bid0.01
Ask0.28
volume24
Intrest57
Strike
142
142
Last Price14.99Apr 17, 2025
Change
4.948.56%
Bid12.8
Ask13.7
volume1
Intrest21
Last Price0.09Apr 17, 2025
Change
0.2775%
Bid0.05
Ask0.16
volume15
Intrest201
Strike
143
143
Last Price11.53Apr 16, 2025
Change
00%
Bid13.8
Ask14.95
volume0
Intrest6
Last Price0.09Apr 17, 2025
Change
0.0847.06%
Bid0.01
Ask0.11
volume31
Intrest89
Strike
144
144
Last Price13.99Apr 17, 2025
Change
0.966.42%
Bid14.85
Ask15.65
volume1
Intrest4
Last Price0.05Apr 17, 2025
Change
0.0654.55%
Bid0.02
Ask0.1
volume4
Intrest387
Strike
145
145
Last Price16.36Apr 17, 2025
Change
0.191.18%
Bid16.05
Ask16.8
volume5
Intrest132
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid0.01
Ask0.05
volume2
Intrest23
Strike
146
146
Last Price13.7Apr 16, 2025
Change
00%
Bid16.8
Ask18.05
volume0
Intrest0
Last Price0.16Apr 17, 2025
Change
0.0730.43%
Bid0.01
Ask0.25
volume1
Intrest103
Strike
147
147
Last Price16.02Apr 16, 2025
Change
00%
Bid17.5
Ask19.05
volume0
Intrest0
Last Price0.24Apr 15, 2025
Change
00%
Bid0.01
Ask0.52
volume0
Intrest51
Strike
148
148
Last Price16.48Apr 16, 2025
Change
00%
Bid18.1
Ask20.75
volume0
Intrest0
Last Price0.28Apr 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest104
Strike
149
149
Last Price20.2Apr 16, 2025
Change
00%
Bid19.6
Ask21.6
volume0
Intrest1
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.03
Ask0.26
volume16
Intrest1656
Strike
150
150
Last Price19.5Apr 17, 2025
Change
1.456.92%
Bid21
Ask21.8
volume6
Intrest79
Last Price0.18Apr 16, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest116
Strike
152.5
152.5
Last Price20.25Apr 16, 2025
Change
00%
Bid23.4
Ask24.25
volume0
Intrest1
Last Price0.08Apr 17, 2025
Change
0.04100%
Bid0.03
Ask0.09
volume18
Intrest2699
Strike
155
155
Last Price23.39Apr 16, 2025
Change
00%
Bid25.75
Ask27
volume0
Intrest0
Last Price0.23Apr 10, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest79
Strike
157.5
157.5
Last Price-
Change
-
Bid27.95
Ask29.9
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.24
volume11
Intrest855
Strike
160
160
Last Price30.93Apr 16, 2025
Change
00%
Bid30.6
Ask32.45
volume0
Intrest19
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
162.5
162.5
Last Price33.44Apr 16, 2025
Change
00%
Bid33
Ask34.75
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume583
Intrest603
Strike
165
165
Last Price32.96Apr 10, 2025
Change
00%
Bid35.45
Ask37.45
volume0
Intrest0
Last Price0.23Apr 03, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid38
Ask39.75
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest222
Strike
170
170
Last Price36Apr 15, 2025
Change
00%
Bid40.45
Ask42.45
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.23
volume1
Intrest163
Strike
175
175
Last Price26Mar 12, 2025
Change
00%
Bid45.35
Ask47.55
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
180
180
Last Price48.6Apr 10, 2025
Change
00%
Bid50.35
Ask52.4
volume0
Intrest0
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Strike
185
185
Last Price-
Change
-
Bid55.35
Ask57.75
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest29
Strike
190
190
Last Price-
Change
-
Bid60.4
Ask62.65
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest9
Strike
195
195
Last Price-
Change
-
Bid65.3
Ask67.65
volume0
Intrest0
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest82
Strike
200
200
Last Price-
Change
-
Bid70.2
Ask72.7
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid75.45
Ask77.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid80.15
Ask82.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid85.45
Ask87.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid90.3
Ask92.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid95.3
Ask97.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid100.25
Ask102.65
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid105.35
Ask107.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved