$161.75
-1.20-0.74%
プレマーケット: 8:41 AM EDT
Comments
Loading...
Oracle (NYSE:ORCL) 株価情報, オプションチェーン
オプションチェーンは、Oracleの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Oracleの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price50.44Apr 22, 2025
Change
00%
Bid86.95
Ask89.15
volume0
Intrest12
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price62.2Apr 01, 2025
Change
00%
Bid82
Ask84.05
volume0
Intrest2
Strike
80
80
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest356
Last Price46.08Apr 11, 2025
Change
00%
Bid77
Ask79.15
volume0
Intrest1
Strike
85
85
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest35
Last Price52.5Mar 28, 2025
Change
00%
Bid71.8
Ask74.2
volume0
Intrest4
Strike
90
90
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest103
Last Price37.15Apr 16, 2025
Change
00%
Bid66.85
Ask69.25
volume0
Intrest3
Strike
95
95
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest581
Last Price50.7May 05, 2025
Change
00%
Bid62.1
Ask64.15
volume0
Intrest18
Strike
100
100
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4494
Last Price42.9May 06, 2025
Change
00%
Bid56.85
Ask58.75
volume0
Intrest83
Strike
105
105
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Last Price28.6Apr 25, 2025
Change
00%
Bid51.8
Ask54.25
volume0
Intrest137
Strike
110
110
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2617
Last Price36.85May 02, 2025
Change
00%
Bid46.75
Ask49.35
volume0
Intrest83
Strike
115
115
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2929
Last Price9.8Apr 21, 2025
Change
00%
Bid45.9
Ask48.25
volume0
Intrest1
Strike
116
116
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest246
Last Price23.91Apr 29, 2025
Change
00%
Bid45.05
Ask47.05
volume0
Intrest4
Strike
117
117
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1398
Last Price11.05Apr 22, 2025
Change
00%
Bid43.85
Ask46.85
volume0
Intrest6
Strike
118
118
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest55
Last Price7.85Apr 21, 2025
Change
00%
Bid42.8
Ask45.3
volume0
Intrest4
Strike
119
119
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest91
Last Price42.35May 14, 2025
Change
00%
Bid42
Ask44.2
volume0
Intrest1356
Strike
120
120
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6469
Last Price18.26Apr 25, 2025
Change
00%
Bid40.95
Ask42.45
volume0
Intrest812
Strike
121
121
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest106
Last Price28.28May 09, 2025
Change
00%
Bid39.8
Ask42.2
volume0
Intrest46
Strike
122
122
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest450
Last Price25.51May 01, 2025
Change
00%
Bid38.8
Ask41.15
volume0
Intrest23
Strike
123
123
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest182
Last Price26.2May 05, 2025
Change
00%
Bid37.9
Ask39.55
volume0
Intrest21
Strike
124
124
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest998
Last Price32.28May 12, 2025
Change
00%
Bid36.9
Ask39.2
volume0
Intrest1280
Strike
125
125
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7397
Last Price35.9May 13, 2025
Change
00%
Bid35.95
Ask37.4
volume0
Intrest285
Strike
126
126
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest45
Last Price23.3May 09, 2025
Change
00%
Bid34.9
Ask37.25
volume0
Intrest180
Strike
127
127
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest36
Last Price34.17May 14, 2025
Change
00%
Bid33.9
Ask36.2
volume0
Intrest81
Strike
128
128
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest515
Last Price27.95May 12, 2025
Change
00%
Bid32.95
Ask35.4
volume0
Intrest812
Strike
129
129
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest32
Last Price31.97May 14, 2025
Change
00%
Bid31.8
Ask33.45
volume0
Intrest527
Strike
130
130
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1749
Last Price31.7May 14, 2025
Change
00%
Bid30.85
Ask32.45
volume0
Intrest231
Strike
131
131
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest39
Last Price30.96May 13, 2025
Change
00%
Bid29.9
Ask32.3
volume0
Intrest125
Strike
132
132
Last Price0.24May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest243
Last Price17.29May 09, 2025
Change
00%
Bid28.8
Ask31.3
volume0
Intrest97
Strike
133
133
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest402
Last Price27.81May 14, 2025
Change
00%
Bid27.85
Ask30.15
volume0
Intrest386
Strike
134
134
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest297
Last Price26.88May 14, 2025
Change
00%
Bid27.75
Ask28.6
volume0
Intrest3167
Strike
135
135
Last Price0.09May 14, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest5472
Last Price19.56May 12, 2025
Change
00%
Bid26.75
Ask27.45
volume0
Intrest89
Strike
136
136
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest67
Last Price25.47May 13, 2025
Change
00%
Bid25.8
Ask26.45
volume0
Intrest153
Strike
137
137
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest229
Last Price23.95May 14, 2025
Change
00%
Bid24.75
Ask26.25
volume0
Intrest816
Strike
138
138
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest315
Last Price22.35May 13, 2025
Change
00%
Bid23.15
Ask24.4
volume0
Intrest188
Strike
139
139
Last Price0.18May 14, 2025
Change
00%
Bid0.02
Ask0.42
volume0
Intrest434
Last Price23.25May 14, 2025
Change
00%
Bid22.8
Ask23.45
volume0
Intrest3051
Strike
140
140
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest10575
Last Price21.25May 14, 2025
Change
00%
Bid21
Ask22.35
volume0
Intrest134
Strike
141
141
Last Price0.05May 14, 2025
Change
00%
Bid0.04
Ask0.1
volume0
Intrest727
Last Price20.47May 14, 2025
Change
00%
Bid20.4
Ask21.4
volume0
Intrest474
Strike
142
142
Last Price0.08May 14, 2025
Change
00%
Bid0.05
Ask0.16
volume0
Intrest165
Last Price18.46May 14, 2025
Change
00%
Bid18.95
Ask20.5
volume0
Intrest2341
Strike
143
143
Last Price0.05May 14, 2025
Change
00%
Bid0.02
Ask0.49
volume0
Intrest1307
Last Price18.31May 14, 2025
Change
00%
Bid18.65
Ask19.45
volume0
Intrest445
Strike
144
144
Last Price0.08May 13, 2025
Change
00%
Bid0.02
Ask0.5
volume0
Intrest205
Last Price18.1May 14, 2025
Change
00%
Bid17.85
Ask18.6
volume0
Intrest4221
Strike
145
145
Last Price0.07May 14, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest3939
Last Price10.26May 12, 2025
Change
00%
Bid16.75
Ask18.15
volume0
Intrest19
Strike
146
146
Last Price0.08May 14, 2025
Change
00%
Bid0.03
Ask0.29
volume0
Intrest209
Last Price15.43May 14, 2025
Change
00%
Bid15
Ask17.25
volume0
Intrest287
Strike
147
147
Last Price0.09May 14, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest425
Last Price14.63May 14, 2025
Change
00%
Bid14.85
Ask15.45
volume0
Intrest234
Strike
148
148
Last Price0.11May 14, 2025
Change
00%
Bid0.04
Ask0.31
volume0
Intrest709
Last Price13May 14, 2025
Change
00%
Bid13.05
Ask15.1
volume0
Intrest184
Strike
149
149
Last Price0.14May 13, 2025
Change
00%
Bid0.04
Ask0.52
volume0
Intrest152
Last Price12.85May 14, 2025
Change
00%
Bid12.9
Ask13.5
volume0
Intrest5639
Strike
150
150
Last Price0.1May 14, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest4389
Last Price9.45May 14, 2025
Change
00%
Bid9.6
Ask11.05
volume0
Intrest1359
Strike
152.5
152.5
Last Price0.18May 14, 2025
Change
00%
Bid0.16
Ask0.18
volume0
Intrest559
Last Price8.25May 14, 2025
Change
00%
Bid7.55
Ask8.45
volume0
Intrest6650
Strike
155
155
Last Price0.27May 14, 2025
Change
00%
Bid0.26
Ask0.29
volume0
Intrest1618
Last Price5.55May 14, 2025
Change
00%
Bid5.25
Ask6.25
volume0
Intrest689
Strike
157.5
157.5
Last Price0.5May 14, 2025
Change
00%
Bid0.48
Ask0.55
volume0
Intrest584
Last Price4.15May 14, 2025
Change
00%
Bid3.9
Ask4.1
volume0
Intrest6219
Strike
160
160
Last Price1.02May 14, 2025
Change
00%
Bid0.97
Ask1.03
volume0
Intrest3429
Last Price2.37May 14, 2025
Change
00%
Bid2.37
Ask2.47
volume0
Intrest2178
Strike
162.5
162.5
Last Price1.9May 14, 2025
Change
00%
Bid1.86
Ask1.98
volume0
Intrest477
Last Price1.4May 14, 2025
Change
00%
Bid1.31
Ask1.38
volume0
Intrest3906
Strike
165
165
Last Price3.4May 14, 2025
Change
00%
Bid3.2
Ask3.5
volume0
Intrest200
Last Price0.7May 14, 2025
Change
00%
Bid0.69
Ask0.75
volume0
Intrest1519
Strike
167.5
167.5
Last Price5.5May 13, 2025
Change
00%
Bid5.1
Ask5.35
volume0
Intrest4
Last Price0.41May 14, 2025
Change
00%
Bid0.35
Ask0.4
volume0
Intrest4535
Strike
170
170
Last Price8.07May 13, 2025
Change
00%
Bid6.4
Ask7.55
volume0
Intrest172
Last Price0.22May 14, 2025
Change
00%
Bid0.19
Ask0.22
volume0
Intrest247
Strike
172.5
172.5
Last Price9.55May 14, 2025
Change
00%
Bid9.35
Ask10.9
volume0
Intrest2
Last Price0.12May 14, 2025
Change
00%
Bid0.08
Ask0.17
volume0
Intrest2205
Strike
175
175
Last Price13.35May 14, 2025
Change
00%
Bid11.8
Ask13.3
volume0
Intrest41
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid0.04
Ask0.09
volume0
Intrest2602
Strike
180
180
Last Price28.48May 09, 2025
Change
00%
Bid16.75
Ask18.3
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2246
Strike
185
185
Last Price22.66May 13, 2025
Change
00%
Bid21
Ask22.35
volume0
Intrest125
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1640
Strike
190
190
Last Price38.51May 09, 2025
Change
00%
Bid26.6
Ask28.25
volume0
Intrest2
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest399
Strike
195
195
Last Price57.28Apr 24, 2025
Change
00%
Bid30.85
Ask33.15
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest24326
Strike
200
200
Last Price73.09Apr 22, 2025
Change
00%
Bid36.25
Ask38
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid40.7
Ask43.1
volume0
Intrest0
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest22714
Strike
210
210
Last Price40.05Feb 05, 2025
Change
00%
Bid45.7
Ask47.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid50.8
Ask52.8
volume0
Intrest0
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest645
Strike
220
220
Last Price49.5Jan 27, 2025
Change
00%
Bid55.9
Ask58.05
volume0
Intrest0
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest205
Strike
230
230
Last Price96.55Apr 23, 2025
Change
00%
Bid65.85
Ask68.05
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest71
Strike
240
240
Last Price-
Change
-
Bid75.8
Ask77.6
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest862
Strike
250
250
Last Price-
Change
-
Bid85.85
Ask88.1
volume0
Intrest0
Last Price0.31Mar 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest300
Strike
260
260
Last Price-
Change
-
Bid95.85
Ask98.1
volume0
Intrest0
Last Price0.27Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest27
Strike
270
270
Last Price-
Change
-
Bid105.9
Ask107.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved