Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.127,65 +62,39 (+0,16%) Nasdaq
16.908,48 +172,45 (+1,03%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,75 +0,88 (+1,14%) Bitcoin EUR
63.007,45 +494,43 (+0,79%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:59PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 26.79 | 31.70 | 35.00 | 0.00 | - | 1 | 1 | 367.19% |
| ORCL240621C00090000 | 2024-05-23 1:34PM EDT | 2024-06-21 | 33.03 | 32.60 | 33.95 | -2.69 | -7.53% | 4 | 275 | 65.67% |
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 2024-07-19 | 34.00 | 25.95 | 29.75 | 0.00 | - | 6 | 7 | 0.00% |
| ORCL240816C00090000 | 2024-05-22 2:41PM EDT | 2024-08-16 | 34.50 | 33.45 | 34.70 | 0.00 | - | 1 | 134 | 56.47% |
| ORCL240920C00090000 | 2024-05-23 2:38PM EDT | 2024-09-20 | 35.35 | 33.90 | 35.45 | 0.00 | - | 5 | 226 | 53.17% |
| ORCL241220C00090000 | 2024-05-21 12:49PM EDT | 2024-12-20 | 37.75 | 35.80 | 36.45 | 0.00 | - | 7 | 92 | 45.14% |
| ORCL250117C00090000 | 2024-05-24 10:41AM EDT | 2025-01-17 | 35.35 | 36.20 | 36.95 | +1.69 | +5.02% | 10 | 782 | 44.63% |
| ORCL250321C00090000 | 2024-05-15 3:23PM EDT | 2025-03-21 | 36.65 | 37.35 | 38.20 | 0.00 | - | 10 | 13 | 44.35% |
| ORCL250620C00090000 | 2024-05-22 2:33PM EDT | 2025-06-20 | 39.30 | 38.70 | 39.20 | 0.00 | - | 1 | 49 | 41.97% |
| ORCL251219C00090000 | 2024-05-24 9:30AM EDT | 2025-12-19 | 42.20 | 41.10 | 42.40 | +5.80 | +15.93% | 1 | 63 | 42.40% |
| ORCL260116C00090000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 40.70 | 41.45 | 43.10 | 0.00 | - | 2 | 229 | 43.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00090000 | 2024-05-15 2:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 81 | 225.00% |
| ORCL240614P00090000 | 2024-05-23 2:03PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 23 | 51.56% |
| ORCL240621P00090000 | 2024-05-24 10:23AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.08 | +0.03 | +75.00% | 1 | 1,232 | 50.98% |
| ORCL240719P00090000 | 2024-05-23 10:54AM EDT | 2024-07-19 | 0.13 | 0.09 | 0.15 | +0.05 | +62.50% | 5 | 214 | 39.94% |
| ORCL240816P00090000 | 2024-05-14 12:20PM EDT | 2024-08-16 | 0.29 | 0.13 | 0.26 | 0.00 | - | 3 | 156 | 35.89% |
| ORCL240920P00090000 | 2024-05-24 9:53AM EDT | 2024-09-20 | 0.49 | 0.33 | 0.56 | +0.09 | +22.50% | 2 | 2,353 | 35.21% |
| ORCL241220P00090000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 1.00 | 1.09 | 1.14 | 0.00 | - | 21 | 232 | 31.52% |
| ORCL250117P00090000 | 2024-05-23 10:51AM EDT | 2025-01-17 | 1.16 | 1.24 | 1.31 | 0.00 | - | 10 | 2,890 | 30.75% |
| ORCL250321P00090000 | 2024-05-13 10:34AM EDT | 2025-03-21 | 2.43 | 1.83 | 2.11 | 0.00 | - | 33 | 94 | 31.53% |
| ORCL250620P00090000 | 2024-05-10 12:56PM EDT | 2025-06-20 | 3.23 | 2.16 | 2.63 | 0.00 | - | 15 | 111 | 29.73% |
| ORCL251219P00090000 | 2024-05-23 1:29PM EDT | 2025-12-19 | 3.65 | 2.87 | 4.40 | 0.00 | - | 2 | 297 | 29.77% |
| ORCL260116P00090000 | 2024-05-24 11:49AM EDT | 2026-01-16 | 4.20 | 3.80 | 4.30 | +0.30 | +7.69% | 3 | 763 | 28.81% |
© 2024 Yahoo. Tutti i diritti riservati.