$140.87
-4.91-3.37%
近くで: -
$140.55
-0.32-0.23%
時間外: 4:31 PM 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 Price62.11Mar 28, 2025
Change
12.5616.82%
Bid59.5
Ask60.65
volume10
Intrest10
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price69.52Mar 25, 2025
Change
00%
Bid54.55
Ask55.5
volume0
Intrest0
Strike
85
85
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price63.08Mar 21, 2025
Change
00%
Bid49.6
Ask50.6
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid44.45
Ask45.65
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid39.35
Ask40.55
volume0
Intrest0
Strike
100
100
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price49.57Mar 25, 2025
Change
00%
Bid34.6
Ask35.55
volume0
Intrest10
Strike
105
105
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price33Mar 28, 2025
Change
11.826.34%
Bid29.6
Ask30.5
volume1
Intrest20
Strike
110
110
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Last Price39.91Mar 24, 2025
Change
00%
Bid24.9
Ask25.6
volume0
Intrest14
Strike
115
115
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest340
Last Price22.12Mar 28, 2025
Change
12.8336.71%
Bid19.75
Ask20.3
volume10
Intrest11
Strike
120
120
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest158
Last Price-
Change
-
Bid18.9
Ask19.35
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid17.75
Ask18.35
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid16.3
Ask17.35
volume0
Intrest0
Strike
123
123
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid15.85
Ask16.35
volume0
Intrest0
Strike
124
124
Last Price0.46Mar 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid14.2
Ask16
volume0
Intrest0
Strike
125
125
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest123
Last Price15.47Mar 28, 2025
Change
-
Bid13.3
Ask14.25
volume2
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask13.35
volume0
Intrest0
Strike
127
127
Last Price0.14Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid11.8
Ask12.35
volume0
Intrest0
Strike
128
128
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price21.6Mar 14, 2025
Change
00%
Bid10.8
Ask11.3
volume0
Intrest1
Strike
129
129
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest20
Last Price10.75Mar 28, 2025
Change
5.232.6%
Bid9.35
Ask10.25
volume45
Intrest129
Strike
130
130
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest519
Last Price18.8Mar 18, 2025
Change
00%
Bid8.85
Ask9.4
volume0
Intrest1
Strike
131
131
Last Price0.7Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price16.15Mar 26, 2025
Change
00%
Bid7.9
Ask9.45
volume0
Intrest3
Strike
132
132
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest4
Last Price-
Change
-
Bid6.9
Ask7.35
volume0
Intrest0
Strike
133
133
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.02
volume11
Intrest22
Last Price12.02Mar 27, 2025
Change
00%
Bid5.85
Ask6.35
volume0
Intrest7
Strike
134
134
Last Price0.01Mar 28, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume12
Intrest28
Last Price11.89Mar 27, 2025
Change
00%
Bid4.5
Ask5.35
volume0
Intrest95
Strike
135
135
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.02
volume39
Intrest295
Last Price19.1Mar 24, 2025
Change
00%
Bid3.95
Ask4.5
volume0
Intrest1
Strike
136
136
Last Price0.01Mar 28, 2025
Change
0.1191.67%
Bid-
Ask0.03
volume43
Intrest44
Last Price3Mar 28, 2025
Change
6.7969.36%
Bid2.87
Ask3.3
volume1
Intrest11
Strike
137
137
Last Price0.03Mar 28, 2025
Change
00%
Bid0.01
Ask0.04
volume348
Intrest101
Last Price8.38Mar 27, 2025
Change
00%
Bid2.04
Ask2.32
volume0
Intrest20
Strike
138
138
Last Price0.12Mar 28, 2025
Change
0.08200%
Bid0.06
Ask0.1
volume72
Intrest146
Last Price1.94Mar 28, 2025
Change
5.4173.61%
Bid1.32
Ask1.45
volume115
Intrest3
Strike
139
139
Last Price0.26Mar 28, 2025
Change
0.15136.36%
Bid0.23
Ask0.28
volume104
Intrest100
Last Price0.8Mar 28, 2025
Change
4.0583.51%
Bid0.73
Ask0.81
volume126
Intrest73
Strike
140
140
Last Price0.67Mar 28, 2025
Change
0.56509.09%
Bid0.59
Ask0.69
volume721
Intrest1588
Last Price0.38Mar 28, 2025
Change
5.9694.01%
Bid0.36
Ask0.43
volume352
Intrest208
Strike
141
141
Last Price1.3Mar 28, 2025
Change
1.11584.21%
Bid1.2
Ask1.34
volume308
Intrest153
Last Price0.28Mar 28, 2025
Change
4.1793.71%
Bid0.17
Ask0.24
volume385
Intrest294
Strike
142
142
Last Price2.07Mar 28, 2025
Change
1.84800%
Bid1.61
Ask2.2
volume315
Intrest130
Last Price0.11Mar 28, 2025
Change
5.3998%
Bid0.1
Ask0.14
volume438
Intrest87
Strike
143
143
Last Price3.14Mar 28, 2025
Change
2.75705.13%
Bid2.65
Ask3.1
volume1270
Intrest443
Last Price0.09Mar 28, 2025
Change
2.2996.22%
Bid0.05
Ask0.09
volume109
Intrest97
Strike
144
144
Last Price3.95Mar 28, 2025
Change
3.28489.55%
Bid3.8
Ask4.8
volume205
Intrest334
Last Price0.07Mar 28, 2025
Change
1.8396.32%
Bid0.05
Ask0.09
volume87
Intrest557
Strike
145
145
Last Price4.84Mar 28, 2025
Change
3.92426.09%
Bid4.65
Ask5.1
volume905
Intrest5310
Last Price0.06Mar 28, 2025
Change
1.1995.2%
Bid0.05
Ask0.06
volume124
Intrest222
Strike
146
146
Last Price5.9Mar 28, 2025
Change
4.65372%
Bid5.75
Ask6.6
volume2600
Intrest2781
Last Price0.04Mar 28, 2025
Change
0.8895.65%
Bid0.03
Ask0.05
volume559
Intrest896
Strike
147
147
Last Price6.01Mar 28, 2025
Change
4.16224.86%
Bid6.2
Ask7.65
volume2082
Intrest397
Last Price0.03Mar 28, 2025
Change
0.5294.55%
Bid0.03
Ask0.04
volume87
Intrest786
Strike
148
148
Last Price6.33Mar 28, 2025
Change
3.76146.3%
Bid7.65
Ask8
volume24
Intrest902
Last Price0.02Mar 28, 2025
Change
0.3494.44%
Bid0.02
Ask0.04
volume164
Intrest502
Strike
149
149
Last Price8.33Mar 28, 2025
Change
4.83138%
Bid7.95
Ask9.75
volume25
Intrest336
Last Price0.01Mar 28, 2025
Change
0.1694.12%
Bid0.01
Ask0.02
volume349
Intrest2734
Strike
150
150
Last Price9.87Mar 28, 2025
Change
5.67135%
Bid9.8
Ask11
volume1858
Intrest6984
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume55
Intrest2238
Strike
152.5
152.5
Last Price12.3Mar 28, 2025
Change
5.375.71%
Bid11.65
Ask12.9
volume118
Intrest1646
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume1985
Intrest3326
Strike
155
155
Last Price14.62Mar 28, 2025
Change
5.7264.27%
Bid14.15
Ask15.1
volume47
Intrest462
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume31
Intrest1180
Strike
157.5
157.5
Last Price11.18Mar 27, 2025
Change
00%
Bid15.45
Ask17.6
volume0
Intrest45
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume180
Intrest3747
Strike
160
160
Last Price19.72Mar 28, 2025
Change
533.97%
Bid19.6
Ask20.25
volume10
Intrest383
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume39
Intrest737
Strike
162.5
162.5
Last Price14.35Mar 26, 2025
Change
00%
Bid20.45
Ask23.2
volume0
Intrest6
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume87
Intrest662
Strike
165
165
Last Price18.99Mar 27, 2025
Change
00%
Bid22.95
Ask25.85
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%
Bid25.45
Ask28.1
volume2
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest2480
Strike
170
170
Last Price23.5Mar 27, 2025
Change
00%
Bid27.95
Ask31
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%
Bid30.45
Ask33.35
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest401
Strike
175
175
Last Price29.35Mar 27, 2025
Change
00%
Bid32.95
Ask35.75
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest681
Strike
180
180
Last Price34.05Mar 27, 2025
Change
00%
Bid37.95
Ask41
volume0
Intrest4
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest241
Strike
185
185
Last Price31.25Mar 25, 2025
Change
00%
Bid42.95
Ask45.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest373
Strike
190
190
Last Price39.95Mar 12, 2025
Change
00%
Bid47.95
Ask50.85
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest236
Strike
195
195
Last Price40.74Mar 25, 2025
Change
00%
Bid52.95
Ask56
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1273
Strike
200
200
Last Price-
Change
-
Bid57.95
Ask60.5
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
205
205
Last Price-
Change
-
Bid62.95
Ask65.8
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Strike
210
210
Last Price30.15Feb 19, 2025
Change
00%
Bid67.95
Ask70.65
volume0
Intrest0
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
215
215
Last Price-
Change
-
Bid72.95
Ask76
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest177
Strike
220
220
Last Price-
Change
-
Bid77.95
Ask81.3
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
225
225
Last Price-
Change
-
Bid82.95
Ask85.85
volume0
Intrest0
Last Price0.38Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid87.95
Ask91
volume0
Intrest0
Last Price0.68Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest156
Strike
235
235
Last Price-
Change
-
Bid92.95
Ask96
volume0
Intrest0
Last Price0.66Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Strike
240
240
Last Price-
Change
-
Bid97.95
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid102.95
Ask105.85
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid107.95
Ask111.15
volume0
Intrest0
Last Price0.47Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid112.95
Ask116
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved