Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230210C00055000 | 2023-01-19 11:57AM EST | 55.00 | 30.50 | 34.50 | 34.95 | 0.00 | - | - | 1 | 167.97% |
| ORCL230210C00071000 | 2023-01-13 2:04PM EST | 71.00 | 18.15 | 18.55 | 18.85 | 0.00 | - | - | 1 | 84.38% |
| ORCL230210C00073000 | 2023-01-06 9:46AM EST | 73.00 | 11.45 | 16.55 | 16.90 | 0.00 | - | 5 | 5 | 79.10% |
| ORCL230210C00075000 | 2023-02-02 9:30AM EST | 75.00 | 15.80 | 14.60 | 14.85 | 0.00 | - | 10 | 125 | 70.31% |
| ORCL230210C00077000 | 2023-01-03 11:26AM EST | 77.00 | 6.70 | 12.20 | 12.60 | 0.00 | - | - | 12 | 0.00% |
| ORCL230210C00078000 | 2023-02-02 3:26PM EST | 78.00 | 11.42 | 11.60 | 11.95 | 0.00 | - | 1 | 1 | 61.52% |
| ORCL230210C00080000 | 2023-01-30 10:41AM EST | 80.00 | 7.60 | 9.60 | 9.95 | 0.00 | - | 30 | 30 | 52.34% |
| ORCL230210C00081000 | 2023-02-01 9:42AM EST | 81.00 | 7.80 | 8.60 | 9.05 | 0.00 | - | 3 | 10 | 50.98% |
| ORCL230210C00082000 | 2023-01-19 1:03PM EST | 82.00 | 4.75 | 7.60 | 8.05 | 0.00 | - | 11 | 26 | 56.54% |
| ORCL230210C00082500 | 2023-01-30 1:17PM EST | 82.50 | 5.40 | 7.15 | 7.40 | 0.00 | - | 20 | 23 | 47.46% |
| ORCL230210C00083000 | 2023-02-03 3:58PM EST | 83.00 | 6.82 | 6.65 | 6.85 | +1.17 | +20.71% | 33 | 101 | 42.58% |
| ORCL230210C00084000 | 2023-02-02 10:17AM EST | 84.00 | 6.05 | 5.70 | 5.95 | 0.00 | - | 2 | 60 | 41.70% |
| ORCL230210C00085000 | 2023-02-03 3:33PM EST | 85.00 | 4.75 | 4.70 | 5.00 | +0.05 | +1.06% | 35 | 342 | 38.04% |
| ORCL230210C00086000 | 2023-02-03 1:39PM EST | 86.00 | 3.73 | 3.75 | 3.95 | -0.07 | -1.84% | 4 | 614 | 30.71% |
| ORCL230210C00087000 | 2023-02-03 12:11PM EST | 87.00 | 3.20 | 2.89 | 3.05 | -0.12 | -3.61% | 10 | 118 | 27.78% |
| ORCL230210C00088000 | 2023-02-03 2:47PM EST | 88.00 | 2.12 | 2.09 | 2.27 | +0.07 | +3.41% | 90 | 197 | 26.56% |
| ORCL230210C00089000 | 2023-02-03 3:48PM EST | 89.00 | 1.35 | 1.41 | 1.57 | -0.03 | -2.17% | 153 | 595 | 25.05% |
| ORCL230210C00090000 | 2023-02-03 3:58PM EST | 90.00 | 0.93 | 0.84 | 0.91 | +0.07 | +8.14% | 281 | 6,824 | 21.97% |
| ORCL230210C00091000 | 2023-02-03 3:58PM EST | 91.00 | 0.53 | 0.46 | 0.50 | 0.00 | - | 170 | 416 | 21.00% |
| ORCL230210C00092000 | 2023-02-03 3:55PM EST | 92.00 | 0.25 | 0.22 | 0.28 | -0.04 | -13.79% | 34 | 313 | 21.49% |
| ORCL230210C00093000 | 2023-02-03 3:35PM EST | 93.00 | 0.11 | 0.09 | 0.14 | -0.08 | -42.11% | 33 | 385 | 21.49% |
| ORCL230210C00094000 | 2023-02-03 12:41PM EST | 94.00 | 0.10 | 0.04 | 0.08 | -0.05 | -33.33% | 10 | 174 | 22.66% |
| ORCL230210C00095000 | 2023-02-03 3:31PM EST | 95.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 44 | 67 | 25.00% |
| ORCL230210C00097000 | 2023-01-24 1:56PM EST | 97.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 1 | 33.59% |
| ORCL230210C00099000 | 2023-02-03 10:17AM EST | 99.00 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 1 | 1 | 39.45% |
| ORCL230210C00100000 | 2023-01-31 2:52PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 32.03% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230210P00065000 | 2023-01-04 3:00PM EST | 65.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 0 | 90.63% |
| ORCL230210P00069000 | 2023-01-30 2:13PM EST | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 65.63% |
| ORCL230210P00070000 | 2023-01-27 3:25PM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 71.09% |
| ORCL230210P00071000 | 2023-01-31 9:54AM EST | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 67.19% |
| ORCL230210P00072000 | 2023-01-24 9:30AM EST | 72.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 64.06% |
| ORCL230210P00073000 | 2023-02-01 1:36PM EST | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 60.16% |
| ORCL230210P00074000 | 2023-01-09 10:19AM EST | 74.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 60.16% |
| ORCL230210P00075000 | 2023-01-30 1:35PM EST | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 53 | 50.00% |
| ORCL230210P00076000 | 2023-01-31 1:05PM EST | 76.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 172 | 51.17% |
| ORCL230210P00077000 | 2023-01-30 9:34AM EST | 77.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 33 | 50.39% |
| ORCL230210P00078000 | 2023-01-19 12:40PM EST | 78.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 46.48% |
| ORCL230210P00079000 | 2023-01-26 1:59PM EST | 79.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 68 | 42.97% |
| ORCL230210P00080000 | 2023-02-03 2:47PM EST | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 112 | 39.06% |
| ORCL230210P00081000 | 2023-02-01 11:28AM EST | 81.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 29 | 35.55% |
| ORCL230210P00082000 | 2023-02-03 10:03AM EST | 82.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 2 | 139 | 33.20% |
| ORCL230210P00082500 | 2023-02-02 3:17PM EST | 82.50 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 481 | 31.25% |
| ORCL230210P00083000 | 2023-02-03 10:29AM EST | 83.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 28 | 830 | 29.30% |
| ORCL230210P00084000 | 2023-02-03 3:40PM EST | 84.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 39 | 128 | 27.54% |
| ORCL230210P00085000 | 2023-02-03 2:41PM EST | 85.00 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 82 | 325 | 25.49% |
| ORCL230210P00086000 | 2023-02-03 3:56PM EST | 86.00 | 0.11 | 0.12 | 0.15 | -0.16 | -59.26% | 8 | 250 | 23.98% |
| ORCL230210P00087000 | 2023-02-03 3:51PM EST | 87.00 | 0.29 | 0.21 | 0.27 | -0.19 | -39.58% | 64 | 334 | 23.10% |
| ORCL230210P00088000 | 2023-02-03 3:55PM EST | 88.00 | 0.44 | 0.39 | 0.45 | -0.20 | -31.25% | 87 | 325 | 21.83% |
| ORCL230210P00089000 | 2023-02-03 3:53PM EST | 89.00 | 0.72 | 0.68 | 0.76 | -0.32 | -30.77% | 185 | 367 | 21.09% |
| ORCL230210P00090000 | 2023-02-03 3:54PM EST | 90.00 | 1.18 | 1.14 | 1.21 | -0.40 | -25.32% | 723 | 131 | 20.31% |
| ORCL230210P00091000 | 2023-02-03 12:58PM EST | 91.00 | 1.60 | 1.70 | 1.88 | -0.04 | -2.44% | 814 | 105 | 21.05% |
| ORCL230210P00092000 | 2023-02-03 10:10AM EST | 92.00 | 3.00 | 2.42 | 2.72 | +1.34 | +80.72% | 8 | 20 | 23.19% |
| ORCL230210P00094000 | 2023-02-01 2:46PM EST | 94.00 | 4.05 | 4.30 | 4.50 | 0.00 | - | 5 | 34 | 24.90% |
| ORCL230210P00095000 | 2023-02-01 3:29PM EST | 95.00 | 4.82 | 5.15 | 5.60 | 0.00 | - | 2 | 1 | 33.79% |
| ORCL230210P00096000 | 2023-02-01 3:50PM EST | 96.00 | 5.90 | 6.10 | 6.55 | 0.00 | - | 10 | 0 | 35.65% |
© 2023 Yahoo. Tutti i diritti riservati.
