Italia markets closed
Dow Jones
38.779,93 +1,83 (+0,00%) Nasdaq
17.875,19 +18,17 (+0,10%) Nikkei 225
38.482,11 +379,67 (+1,00%) EUR/USD
1,0741 +0,0006 (+0,05%) Bitcoin EUR
60.153,34 -1.289,60 (-2,10%) CMC Crypto 200
1.327,97 -61,43 (-4,42%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:29PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816C00060000 | 2024-04-04 3:41PM EDT | 60.00 | 66.29 | 55.75 | 57.10 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240816C00070000 | 2024-06-06 3:49PM EDT | 70.00 | 53.99 | 73.50 | 75.45 | 0.00 | - | - | 1 | 101.07% |
| ORCL240816C00075000 | 2024-05-16 10:44AM EDT | 75.00 | 47.39 | 62.75 | 65.10 | 0.00 | - | 10 | 10 | 0.00% |
| ORCL240816C00085000 | 2024-05-23 1:34PM EDT | 85.00 | 41.12 | 58.50 | 61.00 | 0.00 | - | - | 2 | 88.09% |
| ORCL240816C00090000 | 2024-06-17 3:46PM EDT | 90.00 | 51.29 | 54.00 | 55.65 | 0.00 | - | 1 | 127 | 74.02% |
| ORCL240816C00095000 | 2024-06-12 1:17PM EDT | 95.00 | 45.10 | 48.95 | 50.75 | 0.00 | - | 9 | 57 | 68.65% |
| ORCL240816C00100000 | 2024-06-18 10:42AM EDT | 100.00 | 44.05 | 44.00 | 45.70 | +1.30 | +3.04% | 1 | 158 | 60.94% |
| ORCL240816C00105000 | 2024-06-14 10:20AM EDT | 105.00 | 34.51 | 39.20 | 41.25 | 0.00 | - | 5 | 329 | 61.45% |
| ORCL240816C00110000 | 2024-06-17 10:21AM EDT | 110.00 | 30.30 | 34.75 | 35.95 | 0.00 | - | 3 | 443 | 51.10% |
| ORCL240816C00115000 | 2024-06-17 3:47PM EDT | 115.00 | 28.30 | 29.85 | 31.25 | +1.40 | +5.20% | 1 | 801 | 47.71% |
| ORCL240816C00120000 | 2024-06-17 3:59PM EDT | 120.00 | 22.39 | 24.50 | 26.15 | 0.00 | - | 257 | 1,033 | 40.17% |
| ORCL240816C00125000 | 2024-06-18 11:59AM EDT | 125.00 | 21.00 | 20.45 | 21.15 | +3.45 | +19.66% | 16 | 1,838 | 33.72% |
| ORCL240816C00130000 | 2024-06-18 12:28PM EDT | 130.00 | 15.60 | 15.90 | 16.20 | +2.35 | +17.74% | 50 | 3,750 | 27.63% |
| ORCL240816C00135000 | 2024-06-18 12:38PM EDT | 135.00 | 11.95 | 11.95 | 12.20 | +2.90 | +32.04% | 88 | 1,724 | 26.78% |
| ORCL240816C00140000 | 2024-06-18 1:12PM EDT | 140.00 | 8.30 | 8.25 | 8.45 | +2.15 | +35.25% | 213 | 5,786 | 24.81% |
| ORCL240816C00145000 | 2024-06-18 12:48PM EDT | 145.00 | 5.32 | 5.40 | 5.55 | +1.62 | +43.78% | 917 | 2,832 | 24.04% |
| ORCL240816C00150000 | 2024-06-18 1:09PM EDT | 150.00 | 3.35 | 3.30 | 3.40 | +1.25 | +59.52% | 1,037 | 1,714 | 23.54% |
| ORCL240816C00155000 | 2024-06-18 12:55PM EDT | 155.00 | 1.97 | 1.95 | 2.04 | +0.82 | +71.30% | 224 | 322 | 23.73% |
| ORCL240816C00160000 | 2024-06-18 12:23PM EDT | 160.00 | 1.10 | 1.13 | 1.20 | +0.60 | +120.00% | 810 | 283 | 24.15% |
| ORCL240816C00165000 | 2024-06-18 10:54AM EDT | 165.00 | 0.60 | 0.66 | 0.70 | +0.17 | +39.53% | 14 | 293 | 24.68% |
| ORCL240816C00170000 | 2024-06-17 9:56AM EDT | 170.00 | 0.35 | 0.40 | 0.43 | +0.16 | +84.21% | 6 | 156 | 25.59% |
| ORCL240816C00175000 | 2024-06-18 12:05PM EDT | 175.00 | 0.25 | 0.12 | 0.32 | +0.09 | +56.25% | 8 | 28 | 27.39% |
| ORCL240816C00180000 | 2024-06-18 11:38AM EDT | 180.00 | 0.17 | 0.15 | 0.22 | +0.06 | +54.55% | 41 | 139 | 28.57% |
| ORCL240816C00185000 | 2024-06-18 11:31AM EDT | 185.00 | 0.16 | 0.03 | 0.31 | +0.09 | +128.57% | 4 | 399 | 33.40% |
| ORCL240816C00190000 | 2024-06-18 9:54AM EDT | 190.00 | 0.15 | 0.03 | 0.28 | +0.09 | +150.00% | 17 | 184 | 35.65% |
| ORCL240816C00195000 | 2024-06-18 9:54AM EDT | 195.00 | 0.08 | 0.01 | 0.26 | +0.03 | +60.00% | 2 | 81 | 37.89% |
| ORCL240816C00200000 | 2024-06-18 9:54AM EDT | 200.00 | 0.06 | 0.01 | 0.24 | +0.01 | +20.00% | 2 | 2 | 39.99% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816P00060000 | 2024-04-02 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 60 | 3 | 95.90% |
| ORCL240816P00065000 | 2024-05-29 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 36 | 85.16% |
| ORCL240816P00070000 | 2024-06-07 10:06AM EDT | 70.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 2 | 35 | 78.71% |
| ORCL240816P00075000 | 2024-06-17 12:08PM EDT | 75.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 3 | 19 | 72.66% |
| ORCL240816P00080000 | 2024-06-11 10:54AM EDT | 80.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 2 | 26 | 67.77% |
| ORCL240816P00085000 | 2024-06-13 9:58AM EDT | 85.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 2 | 16 | 61.72% |
| ORCL240816P00090000 | 2024-06-17 9:57AM EDT | 90.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 168 | 51.37% |
| ORCL240816P00095000 | 2024-06-17 12:40PM EDT | 95.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 101 | 1,112 | 53.17% |
| ORCL240816P00100000 | 2024-06-17 12:19PM EDT | 100.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 5 | 422 | 40.33% |
| ORCL240816P00105000 | 2024-06-18 10:35AM EDT | 105.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 14 | 401 | 36.13% |
| ORCL240816P00110000 | 2024-06-18 9:55AM EDT | 110.00 | 0.14 | 0.09 | 0.14 | +0.04 | +40.00% | 3 | 2,121 | 33.69% |
| ORCL240816P00115000 | 2024-06-18 12:11PM EDT | 115.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 6 | 1,727 | 30.13% |
| ORCL240816P00120000 | 2024-06-18 12:00PM EDT | 120.00 | 0.24 | 0.23 | 0.28 | -0.03 | -11.11% | 29 | 2,290 | 27.54% |
| ORCL240816P00125000 | 2024-06-18 11:12AM EDT | 125.00 | 0.50 | 0.44 | 0.50 | -0.05 | -9.09% | 103 | 6,474 | 25.71% |
| ORCL240816P00130000 | 2024-06-18 1:07PM EDT | 130.00 | 0.88 | 0.84 | 0.89 | -0.22 | -20.00% | 809 | 6,860 | 23.94% |
| ORCL240816P00135000 | 2024-06-18 1:04PM EDT | 135.00 | 1.66 | 1.58 | 1.65 | -0.47 | -22.07% | 1,378 | 2,087 | 22.72% |
| ORCL240816P00140000 | 2024-06-18 1:04PM EDT | 140.00 | 3.05 | 2.89 | 3.00 | -0.95 | -23.75% | 481 | 1,126 | 21.95% |
| ORCL240816P00145000 | 2024-06-18 1:02PM EDT | 145.00 | 5.15 | 5.00 | 5.10 | -1.45 | -21.97% | 126 | 82 | 21.41% |
| ORCL240816P00150000 | 2024-06-18 12:02PM EDT | 150.00 | 7.89 | 7.90 | 8.10 | -5.03 | -38.93% | 1 | 25 | 21.42% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 155.00 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 119.37% |
| ORCL240816P00180000 | 2024-06-17 2:24PM EDT | 180.00 | 39.49 | 35.20 | 36.80 | 0.00 | - | 1 | 1 | 44.65% |
© 2024 Yahoo. Tutti i diritti riservati.