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
61.493,68 +734,44 (+1,21%)
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:105.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 14.79 | 18.15 | 20.45 | 0.00 | - | 1 | 1 | 55.18% |
| ORCL240621C00105000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 19.12 | 18.25 | 21.00 | +1.12 | +6.22% | 7 | 3,951 | 62.82% |
| ORCL240628C00105000 | 2024-05-10 10:47AM EDT | 2024-06-28 | 14.02 | 17.75 | 21.00 | 0.00 | - | - | 0 | 57.35% |
| ORCL240719C00105000 | 2024-05-16 11:29AM EDT | 2024-07-19 | 18.80 | 19.20 | 20.85 | 0.00 | - | 11 | 417 | 45.68% |
| ORCL240816C00105000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 19.63 | 20.35 | 21.00 | +0.51 | +2.67% | 7 | 57 | 38.95% |
| ORCL240920C00105000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 21.36 | 21.50 | 22.45 | +0.76 | +3.69% | 2 | 1,421 | 40.37% |
| ORCL241220C00105000 | 2024-05-16 2:33PM EDT | 2024-12-20 | 23.00 | 23.80 | 25.25 | 0.00 | - | 9 | 375 | 40.39% |
| ORCL250117C00105000 | 2024-05-17 1:13PM EDT | 2025-01-17 | 24.17 | 23.65 | 25.45 | +4.09 | +20.37% | 2 | 2,357 | 38.64% |
| ORCL250321C00105000 | 2024-05-13 3:20PM EDT | 2025-03-21 | 20.95 | 25.90 | 26.80 | 0.00 | - | 2 | 14 | 38.15% |
| ORCL250620C00105000 | 2024-05-13 3:15PM EDT | 2025-06-20 | 22.70 | 26.60 | 28.45 | 0.00 | - | 2 | 76 | 37.41% |
| ORCL251219C00105000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 26.11 | 31.15 | 32.70 | 0.00 | - | 3 | 238 | 39.13% |
| ORCL260116C00105000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 26.55 | 31.10 | 32.55 | 0.00 | - | 2 | 85 | 37.94% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00105000 | 2024-05-15 9:36AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.04 | +0.06 | +300.00% | 30 | 45 | 50.00% |
| ORCL240531P00105000 | 2024-05-16 11:07AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 43.07% |
| ORCL240607P00105000 | 2024-05-17 9:59AM EDT | 2024-06-07 | 0.04 | 0.05 | 0.09 | -0.12 | -75.00% | 10 | 128 | 34.57% |
| ORCL240614P00105000 | 2024-05-17 10:15AM EDT | 2024-06-14 | 0.35 | 0.10 | 0.35 | -0.02 | -5.41% | 2 | 62 | 38.82% |
| ORCL240621P00105000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.31 | 0.27 | 0.34 | -0.22 | -41.51% | 126 | 9,257 | 34.47% |
| ORCL240628P00105000 | 2024-05-15 1:42PM EDT | 2024-06-28 | 0.84 | 0.56 | 1.08 | 0.00 | - | 6 | 68 | 42.65% |
| ORCL240719P00105000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 0.73 | 0.45 | 0.75 | -0.05 | -6.41% | 7 | 1,104 | 31.30% |
| ORCL240816P00105000 | 2024-05-17 10:47AM EDT | 2024-08-16 | 1.09 | 0.87 | 1.06 | -0.16 | -12.80% | 2 | 444 | 28.81% |
| ORCL240920P00105000 | 2024-05-16 3:02PM EDT | 2024-09-20 | 2.08 | 1.47 | 1.83 | 0.00 | - | 18 | 3,419 | 29.40% |
| ORCL241220P00105000 | 2024-05-17 9:45AM EDT | 2024-12-20 | 3.17 | 2.88 | 3.40 | -0.38 | -10.70% | 7 | 835 | 28.75% |
| ORCL250117P00105000 | 2024-05-17 12:55PM EDT | 2025-01-17 | 3.53 | 3.25 | 3.50 | -0.27 | -7.11% | 17 | 4,257 | 27.41% |
| ORCL250321P00105000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 4.80 | 2.93 | 4.35 | 0.00 | - | 6 | 441 | 27.04% |
| ORCL250620P00105000 | 2024-05-17 10:32AM EDT | 2025-06-20 | 5.70 | 4.60 | 6.20 | -0.21 | -3.55% | 1 | 846 | 28.46% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 8.65 | 9.25 | 0.00 | - | 9 | 419 | 29.66% |
| ORCL260116P00105000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 7.85 | 7.45 | 8.55 | -0.35 | -4.27% | 1 | 259 | 27.64% |
© 2024 Yahoo. Tutti i diritti riservati.