Italia Markets open in 1 hr 23 mins

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
118,67-1,95 (-1,62%)
Alla chiusura: 04:00PM EDT
118,85 +0,18 (+0,15%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240419C000700002024-03-04 11:31AM EDT70.0044.3754.8557.250.00-14911.72%
ORCL240419C000750002024-03-12 10:07AM EDT75.0051.5047.5548.100.00-30655.86%
ORCL240419C000800002024-04-08 3:36PM EDT80.0045.000.000.000.00-19200.00%
ORCL240419C000850002024-04-01 11:05AM EDT85.0040.740.000.000.00-100.00%
ORCL240419C000900002024-04-11 1:17PM EDT90.0033.160.000.000.00-100.00%
ORCL240419C000950002024-04-08 3:41PM EDT95.0029.950.000.000.00-72000.00%
ORCL240419C001000002024-04-11 2:00PM EDT100.0023.300.000.000.00-1100.00%
ORCL240419C001050002024-04-16 9:30AM EDT105.0015.200.000.000.00-300.00%
ORCL240419C001100002024-04-17 11:01AM EDT110.0010.490.000.000.00-100.00%
ORCL240419C001110002024-04-16 9:54AM EDT111.009.400.000.000.00-200.00%
ORCL240419C001140002024-04-08 12:11PM EDT114.0010.520.000.000.00-500.00%
ORCL240419C001150002024-04-17 12:28PM EDT115.004.550.000.000.00-300.00%
ORCL240419C001160002024-04-10 2:00PM EDT116.006.400.000.000.00-100.00%
ORCL240419C001170002024-04-17 2:53PM EDT117.002.870.000.000.00-500.00%
ORCL240419C001180002024-04-17 3:57PM EDT118.001.500.000.000.00-6100.00%
ORCL240419C001190002024-04-17 3:59PM EDT119.000.810.000.000.00-18701.56%
ORCL240419C001200002024-04-17 3:59PM EDT120.000.460.000.000.00-2,18403.13%
ORCL240419C001210002024-04-17 3:58PM EDT121.000.260.000.000.00-39406.25%
ORCL240419C001220002024-04-17 3:59PM EDT122.000.100.000.000.00-274012.50%
ORCL240419C001230002024-04-17 3:15PM EDT123.000.050.000.000.00-259012.50%
ORCL240419C001240002024-04-17 3:49PM EDT124.000.030.000.000.00-85012.50%
ORCL240419C001250002024-04-17 3:55PM EDT125.000.050.000.000.00-324012.50%
ORCL240419C001260002024-04-17 3:28PM EDT126.000.020.000.000.00-47025.00%
ORCL240419C001270002024-04-17 2:45PM EDT127.000.020.000.000.00-99025.00%
ORCL240419C001280002024-04-17 11:54AM EDT128.000.010.000.000.00-14025.00%
ORCL240419C001290002024-04-17 12:57PM EDT129.000.010.000.000.00-50025.00%
ORCL240419C001300002024-04-17 2:08PM EDT130.000.010.000.000.00-137025.00%
ORCL240419C001310002024-04-17 3:28PM EDT131.000.020.000.000.00-1025.00%
ORCL240419C001320002024-04-15 2:54PM EDT132.000.030.000.000.00-123025.00%
ORCL240419C001330002024-04-12 2:48PM EDT133.000.010.000.000.00-9025.00%
ORCL240419C001340002024-04-17 2:08PM EDT134.000.020.000.000.00-1050.00%
ORCL240419C001350002024-04-17 11:41AM EDT135.000.010.000.000.00-6050.00%
ORCL240419C001360002024-04-11 3:26PM EDT136.000.040.000.000.00-3050.00%
ORCL240419C001370002024-04-05 10:56AM EDT137.000.070.000.000.00-2050.00%
ORCL240419C001380002024-04-10 3:52PM EDT138.000.010.000.000.00-5050.00%
ORCL240419C001390002024-04-12 3:03PM EDT139.000.080.000.000.00-10050.00%
ORCL240419C001400002024-04-16 11:29AM EDT140.000.010.000.000.00-5050.00%
ORCL240419C001410002024-04-02 1:11PM EDT141.000.030.000.000.00-1050.00%
ORCL240419C001420002024-03-28 11:40AM EDT142.000.050.000.000.00-200050.00%
ORCL240419C001430002024-04-11 9:40AM EDT143.000.020.000.000.00-1050.00%
ORCL240419C001450002024-04-12 3:04PM EDT145.000.010.000.000.00-5050.00%
ORCL240419C001500002024-04-11 1:07PM EDT150.000.010.000.000.00-7050.00%
ORCL240419C001550002024-04-04 3:59PM EDT155.000.010.000.000.00-1050.00%
ORCL240419C001600002024-03-26 3:27PM EDT160.000.030.000.000.00-2050.00%
ORCL240419C001650002024-03-26 10:21AM EDT165.000.050.000.000.00-5050.00%
ORCL240419C001700002024-04-02 9:51AM EDT170.000.030.000.000.00-1050.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240419P000650002024-03-11 3:58PM EDT65.000.050.000.010.00-22262.50%
ORCL240419P000700002024-03-12 9:30AM EDT70.000.170.000.000.00-2750.00%
ORCL240419P000750002024-03-13 3:15PM EDT75.000.090.000.190.00-29281.25%
ORCL240419P000800002024-04-04 11:30AM EDT80.000.010.000.000.00-1050.00%
ORCL240419P000850002024-04-08 9:30AM EDT85.000.290.000.000.00-1050.00%
ORCL240419P000900002024-04-08 9:30AM EDT90.000.350.000.000.00-1050.00%
ORCL240419P000950002024-04-10 2:38PM EDT95.000.010.000.000.00-25050.00%
ORCL240419P001000002024-04-16 1:18PM EDT100.000.010.000.000.00-1050.00%
ORCL240419P001050002024-04-16 3:35PM EDT105.000.010.000.000.00-2050.00%
ORCL240419P001090002024-04-16 10:32AM EDT109.000.020.000.000.00-10025.00%
ORCL240419P001100002024-04-16 2:17PM EDT110.000.020.000.000.00-87025.00%
ORCL240419P001110002024-04-17 2:15PM EDT111.000.040.000.000.00-1025.00%
ORCL240419P001120002024-04-16 3:50PM EDT112.000.010.000.000.00-15025.00%
ORCL240419P001130002024-04-15 3:12PM EDT113.000.090.000.000.00-17012.50%
ORCL240419P001140002024-04-17 3:28PM EDT114.000.040.000.000.00-18012.50%
ORCL240419P001150002024-04-17 3:56PM EDT115.000.100.000.000.00-116012.50%
ORCL240419P001160002024-04-17 3:59PM EDT116.000.180.000.000.00-14606.25%
ORCL240419P001170002024-04-17 3:59PM EDT117.000.340.000.000.00-14506.25%
ORCL240419P001180002024-04-17 3:58PM EDT118.000.620.000.000.00-17603.13%
ORCL240419P001190002024-04-17 3:59PM EDT119.001.100.000.000.00-51600.00%
ORCL240419P001200002024-04-17 3:59PM EDT120.001.660.000.000.00-75300.00%
ORCL240419P001210002024-04-17 3:48PM EDT121.002.080.000.000.00-12300.00%
ORCL240419P001220002024-04-17 3:37PM EDT122.002.970.000.000.00-18700.00%
ORCL240419P001230002024-04-17 3:58PM EDT123.004.250.000.000.00-11300.00%
ORCL240419P001240002024-04-17 3:53PM EDT124.005.100.000.000.00-3600.00%
ORCL240419P001250002024-04-17 3:57PM EDT125.006.300.000.000.00-39900.00%
ORCL240419P001260002024-04-17 3:15PM EDT126.006.750.000.000.00-1,07600.00%
ORCL240419P001270002024-04-17 3:25PM EDT127.007.650.000.000.00-42400.00%
ORCL240419P001280002024-04-17 2:30PM EDT128.008.650.000.000.00-18000.00%
ORCL240419P001290002024-04-17 2:02PM EDT129.009.600.000.000.00-9000.00%
ORCL240419P001300002024-04-17 2:58PM EDT130.0010.600.000.000.00-2000.00%
ORCL240419P001310002024-04-12 3:22PM EDT131.0010.200.000.000.00-1100.00%
ORCL240419P001320002024-04-15 11:29AM EDT132.0010.800.000.000.00-300.00%
ORCL240419P001330002024-04-10 3:08PM EDT133.0011.300.000.000.00-26000.00%
ORCL240419P001340002024-04-10 3:03PM EDT134.0012.700.000.000.00-2200.00%
ORCL240419P001350002024-04-15 9:49AM EDT135.0012.970.000.000.00-100.00%
ORCL240419P001360002024-04-10 2:44PM EDT136.0014.150.000.000.00-1800.00%
ORCL240419P001370002024-04-05 11:16AM EDT137.0012.400.000.000.00-200.00%
ORCL240419P001380002024-04-12 3:22PM EDT138.0017.200.000.000.00-1000.00%
ORCL240419P001390002024-04-17 1:53PM EDT139.0019.650.000.000.00-2200.00%
ORCL240419P001400002024-04-10 2:44PM EDT140.0017.950.000.000.00-1800.00%
ORCL240419P001410002024-03-21 1:20PM EDT141.0010.950.000.000.00--00.00%
ORCL240419P001420002024-03-21 10:24AM EDT142.0011.050.000.000.00--00.00%
ORCL240419P001430002024-03-22 10:38AM EDT143.0015.450.000.000.00-700.00%
ORCL240419P001450002024-04-17 3:15PM EDT145.0025.750.000.000.00-700.00%
ORCL240419P001500002024-03-21 10:08AM EDT150.0017.900.000.000.00-100.00%
ORCL240419P001650002024-03-22 9:39AM EDT165.0036.000.000.000.00-100.00%