Italia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
89,62+0,24 (+0,27%)
Alla chiusura: 04:02PM EST
89,63 +0,01 (+0,01%)
Dopo ore: 07:35PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL230210C000550002023-01-19 11:57AM EST55.0030.5034.5034.950.00--1167.97%
ORCL230210C000710002023-01-13 2:04PM EST71.0018.1518.5518.850.00--184.38%
ORCL230210C000730002023-01-06 9:46AM EST73.0011.4516.5516.900.00-5579.10%
ORCL230210C000750002023-02-02 9:30AM EST75.0015.8014.6014.850.00-1012570.31%
ORCL230210C000770002023-01-03 11:26AM EST77.006.7012.2012.600.00--120.00%
ORCL230210C000780002023-02-02 3:26PM EST78.0011.4211.6011.950.00-1161.52%
ORCL230210C000800002023-01-30 10:41AM EST80.007.609.609.950.00-303052.34%
ORCL230210C000810002023-02-01 9:42AM EST81.007.808.609.050.00-31050.98%
ORCL230210C000820002023-01-19 1:03PM EST82.004.757.608.050.00-112656.54%
ORCL230210C000825002023-01-30 1:17PM EST82.505.407.157.400.00-202347.46%
ORCL230210C000830002023-02-03 3:58PM EST83.006.826.656.85+1.17+20.71%3310142.58%
ORCL230210C000840002023-02-02 10:17AM EST84.006.055.705.950.00-26041.70%
ORCL230210C000850002023-02-03 3:33PM EST85.004.754.705.00+0.05+1.06%3534238.04%
ORCL230210C000860002023-02-03 1:39PM EST86.003.733.753.95-0.07-1.84%461430.71%
ORCL230210C000870002023-02-03 12:11PM EST87.003.202.893.05-0.12-3.61%1011827.78%
ORCL230210C000880002023-02-03 2:47PM EST88.002.122.092.27+0.07+3.41%9019726.56%
ORCL230210C000890002023-02-03 3:48PM EST89.001.351.411.57-0.03-2.17%15359525.05%
ORCL230210C000900002023-02-03 3:58PM EST90.000.930.840.91+0.07+8.14%2816,82421.97%
ORCL230210C000910002023-02-03 3:58PM EST91.000.530.460.500.00-17041621.00%
ORCL230210C000920002023-02-03 3:55PM EST92.000.250.220.28-0.04-13.79%3431321.49%
ORCL230210C000930002023-02-03 3:35PM EST93.000.110.090.14-0.08-42.11%3338521.49%
ORCL230210C000940002023-02-03 12:41PM EST94.000.100.040.08-0.05-33.33%1017422.66%
ORCL230210C000950002023-02-03 3:31PM EST95.000.030.010.06-0.05-62.50%446725.00%
ORCL230210C000970002023-01-24 1:56PM EST97.000.110.000.080.00--133.59%
ORCL230210C000990002023-02-03 10:17AM EST99.000.040.000.07-0.04-50.00%1139.45%
ORCL230210C001000002023-01-31 2:52PM EST100.000.010.000.010.00-27732.03%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL230210P000650002023-01-04 3:00PM EST65.000.100.000.030.00--090.63%
ORCL230210P000690002023-01-30 2:13PM EST69.000.020.000.010.00-8865.63%
ORCL230210P000700002023-01-27 3:25PM EST70.000.020.000.030.00-21671.09%
ORCL230210P000710002023-01-31 9:54AM EST71.000.010.000.030.00-13267.19%
ORCL230210P000720002023-01-24 9:30AM EST72.000.040.000.030.00-51964.06%
ORCL230210P000730002023-02-01 1:36PM EST73.000.010.000.030.00-23060.16%
ORCL230210P000740002023-01-09 10:19AM EST74.000.180.000.050.00-51660.16%
ORCL230210P000750002023-01-30 1:35PM EST75.000.050.000.010.00-105350.00%
ORCL230210P000760002023-01-31 1:05PM EST76.000.030.000.020.00-417251.17%
ORCL230210P000770002023-01-30 9:34AM EST77.000.060.000.030.00-53350.39%
ORCL230210P000780002023-01-19 12:40PM EST78.000.270.000.030.00-12746.48%
ORCL230210P000790002023-01-26 1:59PM EST79.000.090.010.030.00-16842.97%
ORCL230210P000800002023-02-03 2:47PM EST80.000.020.010.03-0.02-50.00%111239.06%
ORCL230210P000810002023-02-01 11:28AM EST81.000.050.020.030.00-32935.55%
ORCL230210P000820002023-02-03 10:03AM EST82.000.050.020.04-0.02-28.57%213933.20%
ORCL230210P000825002023-02-02 3:17PM EST82.500.090.030.040.00-148131.25%
ORCL230210P000830002023-02-03 10:29AM EST83.000.050.030.04-0.02-28.57%2883029.30%
ORCL230210P000840002023-02-03 3:40PM EST84.000.060.050.06-0.03-33.33%3912827.54%
ORCL230210P000850002023-02-03 2:41PM EST85.000.090.070.09-0.09-50.00%8232525.49%
ORCL230210P000860002023-02-03 3:56PM EST86.000.110.120.15-0.16-59.26%825023.98%
ORCL230210P000870002023-02-03 3:51PM EST87.000.290.210.27-0.19-39.58%6433423.10%
ORCL230210P000880002023-02-03 3:55PM EST88.000.440.390.45-0.20-31.25%8732521.83%
ORCL230210P000890002023-02-03 3:53PM EST89.000.720.680.76-0.32-30.77%18536721.09%
ORCL230210P000900002023-02-03 3:54PM EST90.001.181.141.21-0.40-25.32%72313120.31%
ORCL230210P000910002023-02-03 12:58PM EST91.001.601.701.88-0.04-2.44%81410521.05%
ORCL230210P000920002023-02-03 10:10AM EST92.003.002.422.72+1.34+80.72%82023.19%
ORCL230210P000940002023-02-01 2:46PM EST94.004.054.304.500.00-53424.90%
ORCL230210P000950002023-02-01 3:29PM EST95.004.825.155.600.00-2133.79%
ORCL230210P000960002023-02-01 3:50PM EST96.005.906.106.550.00-10035.65%