Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.498,88 +9,69 (+0,02%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-15 11:44AM EDT | 2024-05-31 | 22.10 | 22.15 | 24.20 | 0.00 | - | 5 | 17 | 79.54% |
| ORCL240607C00100000 | 2024-05-16 10:22AM EDT | 2024-06-07 | 22.66 | 22.60 | 25.40 | 0.00 | - | 1 | 1 | 59.86% |
| ORCL240621C00100000 | 2024-05-17 1:35PM EDT | 2024-06-21 | 23.60 | 22.20 | 25.95 | +0.60 | +2.61% | 8 | 2,608 | 74.00% |
| ORCL240719C00100000 | 2024-05-16 12:21PM EDT | 2024-07-19 | 23.00 | 22.80 | 25.05 | 0.00 | - | 2 | 34 | 47.07% |
| ORCL240816C00100000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 24.43 | 24.45 | 25.40 | +0.88 | +3.74% | 20 | 71 | 41.90% |
| ORCL240920C00100000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 24.92 | 25.65 | 27.00 | -0.19 | -0.76% | 2 | 728 | 44.86% |
| ORCL241220C00100000 | 2024-05-16 11:25AM EDT | 2024-12-20 | 26.70 | 27.65 | 28.80 | 0.00 | - | 1 | 130 | 41.12% |
| ORCL250117C00100000 | 2024-05-16 3:19PM EDT | 2025-01-17 | 27.80 | 28.25 | 29.70 | 0.00 | - | 1 | 2,030 | 41.78% |
| ORCL250321C00100000 | 2024-05-16 9:40AM EDT | 2025-03-21 | 28.15 | 29.05 | 30.30 | 0.00 | - | 6 | 19 | 39.06% |
| ORCL250620C00100000 | 2024-05-14 12:37PM EDT | 2025-06-20 | 28.50 | 31.20 | 32.35 | 0.00 | - | 63 | 28 | 39.55% |
| ORCL251219C00100000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 30.75 | 34.50 | 35.80 | 0.00 | - | 1 | 197 | 39.81% |
| ORCL260116C00100000 | 2024-05-14 3:42PM EDT | 2026-01-16 | 35.10 | 34.25 | 36.25 | +2.30 | +7.01% | 1 | 413 | 39.77% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00100000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.91 | -0.04 | -80.00% | 10 | 158 | 122.22% |
| ORCL240531P00100000 | 2024-05-16 1:27PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 53.91% |
| ORCL240607P00100000 | 2024-05-03 1:58PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.08 | 0.00 | - | 35 | 44 | 42.58% |
| ORCL240614P00100000 | 2024-05-15 12:49PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.23 | 0.00 | - | 100 | 106 | 44.04% |
| ORCL240621P00100000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.21 | -0.13 | -46.43% | 639 | 6,698 | 38.72% |
| ORCL240628P00100000 | 2024-05-15 1:42PM EDT | 2024-06-28 | 0.59 | 0.13 | 0.44 | 0.00 | - | 3 | 8 | 41.11% |
| ORCL240719P00100000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.34 | 0.30 | 0.38 | -0.14 | -29.17% | 23 | 777 | 32.52% |
| ORCL240816P00100000 | 2024-05-17 2:21PM EDT | 2024-08-16 | 0.61 | 0.39 | 0.69 | -0.11 | -15.28% | 4 | 430 | 31.10% |
| ORCL240920P00100000 | 2024-05-17 11:18AM EDT | 2024-09-20 | 1.18 | 0.98 | 1.27 | -0.23 | -16.31% | 27 | 1,626 | 31.30% |
| ORCL241220P00100000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 2.18 | 2.07 | 2.18 | -0.24 | -9.92% | 26 | 551 | 28.49% |
| ORCL250117P00100000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.55 | -0.18 | -6.84% | 40 | 3,551 | 28.39% |
| ORCL250321P00100000 | 2024-05-17 12:32PM EDT | 2025-03-21 | 3.32 | 3.15 | 3.50 | -0.48 | -12.63% | 1 | 591 | 28.71% |
| ORCL250620P00100000 | 2024-05-17 11:32AM EDT | 2025-06-20 | 4.35 | 4.10 | 5.20 | -0.60 | -12.12% | 2 | 735 | 30.07% |
| ORCL251219P00100000 | 2024-05-14 3:45PM EDT | 2025-12-19 | 6.50 | 5.80 | 6.70 | -0.10 | -1.52% | 1 | 986 | 28.24% |
| ORCL260116P00100000 | 2024-05-16 12:18PM EDT | 2026-01-16 | 6.65 | 5.25 | 7.15 | 0.00 | - | 9 | 698 | 28.53% |
© 2024 Yahoo. Tutti i diritti riservati.