Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.374,79 +156,77 (+0,25%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220C00075000 | 2024-05-02 1:36PM EDT | 75.00 | 42.35 | 42.00 | 46.65 | 0.00 | - | 1 | 8 | 51.45% |
| ORCL241220C00080000 | 2024-05-31 10:02AM EDT | 80.00 | 37.65 | 37.60 | 42.00 | -2.30 | -5.76% | 5 | 2 | 60.86% |
| ORCL241220C00085000 | 2024-05-16 10:59AM EDT | 85.00 | 39.57 | 34.20 | 35.35 | 0.00 | - | 1 | 43 | 45.95% |
| ORCL241220C00090000 | 2024-05-29 10:36AM EDT | 90.00 | 28.85 | 29.45 | 33.00 | -7.85 | -21.39% | 5 | 90 | 52.09% |
| ORCL241220C00095000 | 2024-05-31 3:08PM EDT | 95.00 | 25.35 | 25.25 | 27.60 | -1.75 | -6.46% | 17 | 141 | 44.01% |
| ORCL241220C00100000 | 2024-05-31 2:41PM EDT | 100.00 | 21.25 | 22.15 | 24.50 | -1.90 | -8.21% | 11 | 147 | 44.62% |
| ORCL241220C00105000 | 2024-05-31 3:49PM EDT | 105.00 | 18.80 | 18.35 | 20.00 | -0.45 | -2.34% | 54 | 373 | 39.62% |
| ORCL241220C00110000 | 2024-05-31 3:11PM EDT | 110.00 | 14.80 | 14.90 | 17.55 | -1.35 | -8.36% | 16 | 223 | 40.66% |
| ORCL241220C00115000 | 2024-05-31 3:35PM EDT | 115.00 | 12.80 | 11.65 | 13.80 | -1.10 | -7.91% | 39 | 425 | 36.90% |
| ORCL241220C00120000 | 2024-05-31 12:59PM EDT | 120.00 | 9.06 | 9.40 | 10.70 | -1.49 | -14.12% | 21 | 445 | 34.33% |
| ORCL241220C00125000 | 2024-05-31 3:50PM EDT | 125.00 | 7.77 | 7.35 | 8.40 | -0.53 | -6.39% | 51 | 617 | 33.20% |
| ORCL241220C00130000 | 2024-05-31 1:01PM EDT | 130.00 | 5.37 | 5.55 | 8.00 | -0.85 | -13.67% | 44 | 1,927 | 36.80% |
| ORCL241220C00135000 | 2024-05-31 12:46PM EDT | 135.00 | 3.99 | 4.15 | 5.20 | -0.78 | -16.35% | 7 | 1,091 | 32.39% |
| ORCL241220C00140000 | 2024-05-31 3:19PM EDT | 140.00 | 3.20 | 2.97 | 4.00 | -0.50 | -13.51% | 29 | 999 | 31.98% |
| ORCL241220C00145000 | 2024-05-31 3:02PM EDT | 145.00 | 2.26 | 2.08 | 3.10 | -0.65 | -22.34% | 1 | 565 | 31.86% |
| ORCL241220C00150000 | 2024-05-30 11:27AM EDT | 150.00 | 1.69 | 1.43 | 2.43 | -0.60 | -26.20% | 1 | 535 | 31.96% |
| ORCL241220C00155000 | 2024-05-30 3:58PM EDT | 155.00 | 1.21 | 1.26 | 1.56 | -0.29 | -19.33% | 2 | 1,164 | 30.29% |
| ORCL241220C00160000 | 2024-05-31 11:40AM EDT | 160.00 | 0.89 | 0.82 | 1.56 | -0.35 | -28.23% | 58 | 1,239 | 32.62% |
| ORCL241220C00165000 | 2024-05-31 3:46PM EDT | 165.00 | 0.74 | 0.65 | 0.88 | -0.10 | -11.90% | 3 | 327 | 30.31% |
| ORCL241220C00170000 | 2024-05-30 1:48PM EDT | 170.00 | 0.69 | 0.52 | 0.68 | 0.00 | - | 24 | 124 | 30.54% |
| ORCL241220C00175000 | 2024-05-31 9:59AM EDT | 175.00 | 0.36 | 0.35 | 0.60 | -0.26 | -41.94% | 2 | 104 | 31.56% |
| ORCL241220C00180000 | 2024-05-30 9:41AM EDT | 180.00 | 0.37 | 0.24 | 0.38 | -0.11 | -22.92% | 6 | 34 | 30.62% |
| ORCL241220C00185000 | 2024-05-31 9:58AM EDT | 185.00 | 0.25 | 0.17 | 0.31 | -0.15 | -37.50% | 2 | 11 | 31.10% |
| ORCL241220C00190000 | 2024-05-31 9:58AM EDT | 190.00 | 0.19 | 0.12 | 0.29 | -0.08 | -29.63% | 2 | 25 | 32.23% |
| ORCL241220C00195000 | 2024-05-31 9:57AM EDT | 195.00 | 0.21 | 0.09 | 0.25 | -0.03 | -12.50% | 2 | 20 | 32.86% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220P00060000 | 2024-05-31 9:57AM EDT | 60.00 | 0.14 | 0.08 | 0.23 | -0.04 | -22.22% | 2 | 5 | 44.82% |
| ORCL241220P00065000 | 2024-05-31 9:59AM EDT | 65.00 | 0.30 | 0.15 | 0.31 | +0.14 | +87.50% | 2 | 7 | 42.04% |
| ORCL241220P00070000 | 2024-05-30 9:40AM EDT | 70.00 | 0.32 | 0.27 | 0.37 | 0.00 | - | 2 | 10 | 38.53% |
| ORCL241220P00075000 | 2024-05-30 2:23PM EDT | 75.00 | 0.50 | 0.42 | 0.60 | 0.00 | - | 8 | 36 | 37.45% |
| ORCL241220P00080000 | 2024-05-30 3:55PM EDT | 80.00 | 0.78 | 0.66 | 0.83 | 0.00 | - | 5 | 52 | 35.38% |
| ORCL241220P00085000 | 2024-05-30 3:15PM EDT | 85.00 | 1.07 | 1.02 | 1.33 | 0.00 | - | 45 | 352 | 34.84% |
| ORCL241220P00090000 | 2024-05-30 11:57AM EDT | 90.00 | 1.42 | 1.08 | 1.83 | 0.00 | - | 15 | 247 | 33.14% |
| ORCL241220P00095000 | 2024-05-31 1:31PM EDT | 95.00 | 2.51 | 2.17 | 2.52 | +0.19 | +8.19% | 60 | 909 | 31.64% |
| ORCL241220P00100000 | 2024-05-31 12:18PM EDT | 100.00 | 3.60 | 3.10 | 3.80 | +0.43 | +13.56% | 4 | 566 | 31.69% |
| ORCL241220P00105000 | 2024-05-31 3:13PM EDT | 105.00 | 4.75 | 4.30 | 5.00 | +0.40 | +9.20% | 8 | 844 | 30.21% |
| ORCL241220P00110000 | 2024-05-31 2:17PM EDT | 110.00 | 6.55 | 5.45 | 6.15 | +0.55 | +9.17% | 6 | 1,115 | 27.67% |
| ORCL241220P00115000 | 2024-05-31 2:31PM EDT | 115.00 | 8.67 | 7.30 | 8.80 | +0.82 | +10.45% | 9 | 1,183 | 28.67% |
| ORCL241220P00120000 | 2024-05-31 2:39PM EDT | 120.00 | 11.15 | 9.80 | 10.60 | +1.10 | +10.95% | 70 | 1,676 | 25.98% |
| ORCL241220P00125000 | 2024-05-30 1:24PM EDT | 125.00 | 12.40 | 11.80 | 14.75 | 0.00 | - | 74 | 1,768 | 28.96% |
| ORCL241220P00130000 | 2024-05-30 2:11PM EDT | 130.00 | 16.00 | 14.40 | 18.00 | 0.00 | - | 27 | 335 | 28.33% |
| ORCL241220P00135000 | 2024-05-21 10:27AM EDT | 135.00 | 15.00 | 19.75 | 22.10 | 0.00 | - | 10 | 144 | 29.44% |
| ORCL241220P00140000 | 2024-05-23 3:14PM EDT | 140.00 | 19.20 | 23.65 | 25.55 | 0.00 | - | 4 | 72 | 27.39% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 145.00 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 0.00% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 150.00 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 155.00 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 30.51% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 160.00 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 46.44% |
| ORCL241220P00180000 | 2024-03-21 2:53PM EDT | 180.00 | 49.95 | 62.50 | 66.80 | 0.00 | - | - | 0 | 53.13% |
| ORCL241220P00195000 | 2024-05-22 3:05PM EDT | 195.00 | 71.13 | 75.50 | 80.30 | 0.00 | - | - | 0 | 51.79% |
© 2024 Yahoo. Tutti i diritti riservati.