Italia Markets open in 6 hrs 29 mins

Oracle Corporation (ORCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
141,31+3,18 (+2,30%)
Alla chiusura: 04:00PM EDT
141,40 +0,09 (+0,06%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL250117C000325002024-03-22 2:05PM EDT32.5095.7680.5085.000.00-2210.00%
ORCL250117C000350002024-06-04 10:17AM EDT35.0084.50104.55108.450.00-22081.64%
ORCL250117C000375002022-11-15 12:37PM EDT37.5045.1043.2544.700.00-130.00%
ORCL250117C000400002024-06-07 10:46AM EDT40.0084.6299.80103.450.00-11679.69%
ORCL250117C000425002022-10-25 9:57AM EDT42.5035.3542.1544.300.00-16100.00%
ORCL250117C000450002024-02-01 3:14PM EDT45.0071.6267.6071.800.00-2210.00%
ORCL250117C000475002023-09-11 3:58PM EDT47.5081.0663.7064.850.00-130.00%
ORCL250117C000500002024-04-15 3:48PM EDT50.0071.2470.7574.400.00-1240.00%
ORCL250117C000525002023-02-02 10:49AM EDT52.5041.8440.6041.400.00-2160.00%
ORCL250117C000550002024-03-12 12:27PM EDT55.0074.5068.2071.850.00-1200.00%
ORCL250117C000575002024-04-01 1:19PM EDT57.5068.8159.1061.400.00-390.00%
ORCL250117C000600002024-05-22 2:25PM EDT60.0065.3280.4584.350.00-32369.53%
ORCL250117C000625002024-03-27 11:40AM EDT62.5064.6755.5059.000.00-11140.00%
ORCL250117C000650002024-04-19 1:04PM EDT65.0053.0058.1062.200.00-3660.00%
ORCL250117C000675002024-03-28 12:34PM EDT67.5060.1050.1553.450.00-13200.00%
ORCL250117C000700002024-06-06 2:15PM EDT70.0055.1570.7574.600.00-335461.40%
ORCL250117C000725002024-03-19 12:45PM EDT72.5058.6044.6547.650.00-5440.00%
ORCL250117C000750002024-04-15 1:24PM EDT75.0049.0047.0050.900.00-11510.00%
ORCL250117C000775002024-03-13 12:57PM EDT77.5050.6845.3547.500.00-1700.00%
ORCL250117C000800002024-06-14 9:49AM EDT80.0060.7261.3064.900.00-433254.90%
ORCL250117C000825002024-05-03 3:45PM EDT82.5036.6036.2540.000.00-121120.00%
ORCL250117C000850002024-05-31 2:12PM EDT85.0033.8956.4060.300.00-132351.83%
ORCL250117C000875002024-05-31 12:22PM EDT87.5031.0054.0057.950.00-148950.28%
ORCL250117C000900002024-06-17 1:30PM EDT90.0052.0051.6555.30+0.05+0.10%576458.01%
ORCL250117C000925002024-05-31 12:33PM EDT92.5026.9049.3553.000.00-760856.33%
ORCL250117C000950002024-06-13 9:33AM EDT95.0050.0046.9550.750.00-236254.87%
ORCL250117C000975002024-05-31 3:51PM EDT97.5024.8044.8048.350.00-725152.72%
ORCL250117C001000002024-06-17 9:35AM EDT100.0041.5043.5545.00+0.45+1.10%202,02446.49%
ORCL250117C001050002024-06-17 12:07PM EDT105.0037.6539.7041.30-0.10-0.26%482,35646.98%
ORCL250117C001100002024-06-17 1:56PM EDT110.0034.5035.3036.15+2.18+6.75%951,52541.54%
ORCL250117C001150002024-06-17 3:44PM EDT115.0031.0531.2533.30+2.85+10.11%141,76643.78%
ORCL250117C001200002024-06-17 3:00PM EDT120.0026.4027.2527.90+1.90+7.76%442,14437.48%
ORCL250117C001250002024-06-17 2:52PM EDT125.0022.8023.4523.95+1.90+9.09%112,88935.41%
ORCL250117C001300002024-06-17 3:45PM EDT130.0020.0020.0020.45+2.25+12.68%243,69534.08%
ORCL250117C001350002024-06-17 3:26PM EDT135.0016.5016.9017.35+1.95+13.40%841,93833.19%
ORCL250117C001400002024-06-17 3:19PM EDT140.0013.7514.0515.25+1.55+12.70%824,47034.03%
ORCL250117C001450002024-06-17 3:28PM EDT145.0011.4211.6012.20+1.77+18.34%242,04632.01%
ORCL250117C001500002024-06-17 3:47PM EDT150.009.479.459.65+1.32+16.20%754,36830.53%
ORCL250117C001550002024-06-17 3:17PM EDT155.007.357.657.85+1.05+16.67%491,72530.16%
ORCL250117C001600002024-06-17 3:50PM EDT160.006.156.156.40+0.77+14.31%1,2722,50130.03%
ORCL250117C001650002024-06-17 3:47PM EDT165.005.004.905.10+0.89+21.65%571,69629.69%
ORCL250117C001700002024-06-17 3:56PM EDT170.004.003.754.10+0.95+31.15%201,34429.61%
ORCL250117C001750002024-06-17 3:35PM EDT175.003.052.923.25+0.75+32.61%161,09929.46%
ORCL250117C001800002024-06-17 3:39PM EDT180.002.432.462.61+0.36+17.39%8527829.52%
ORCL250117C001850002024-06-17 3:56PM EDT185.002.001.972.10+0.42+26.58%640629.61%
ORCL250117C001900002024-06-17 3:55PM EDT190.001.621.421.84+0.43+36.13%3680030.42%
ORCL250117C001950002024-06-17 9:31AM EDT195.000.971.171.38+0.04+4.30%541729.97%
ORCL250117C002000002024-06-17 2:17PM EDT200.000.930.981.13+0.16+20.78%3130.20%
ORCL250117C002100002024-06-17 3:39PM EDT210.000.680.640.75+0.18+36.00%110-30.59%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL250117P000325002024-05-24 9:45AM EDT32.500.090.000.240.00-271781.05%
ORCL250117P000350002024-06-11 9:53AM EDT35.000.030.000.260.00-308077.73%
ORCL250117P000375002024-06-12 9:30AM EDT37.500.020.000.280.00-729874.80%
ORCL250117P000400002024-06-12 9:59AM EDT40.000.060.000.300.00-217171.88%
ORCL250117P000425002024-06-13 9:48AM EDT42.500.030.000.320.00-213569.14%
ORCL250117P000450002024-06-14 9:32AM EDT45.000.060.010.250.00-11,70864.26%
ORCL250117P000475002024-06-17 9:41AM EDT47.500.130.000.29+0.02+18.18%237362.31%
ORCL250117P000500002024-06-17 9:43AM EDT50.000.140.010.10+0.06+75.00%221352.93%
ORCL250117P000525002024-06-17 9:43AM EDT52.500.100.000.580.00-242662.70%
ORCL250117P000550002024-06-12 9:58AM EDT55.000.060.000.580.00-245759.96%
ORCL250117P000575002024-06-12 9:56AM EDT57.500.090.010.190.00-241953.91%
ORCL250117P000600002024-06-17 11:52AM EDT60.000.080.000.12-0.07-46.67%396548.44%
ORCL250117P000625002024-06-17 9:42AM EDT62.500.150.050.15-0.04-21.05%267847.66%
ORCL250117P000650002024-06-17 9:39AM EDT65.000.120.050.130.00-22,21144.73%
ORCL250117P000675002024-06-17 9:39AM EDT67.500.240.110.24+0.05+26.32%236346.58%
ORCL250117P000700002024-06-14 1:03PM EDT70.000.130.060.14-0.01-7.14%339441.21%
ORCL250117P000725002024-06-17 9:39AM EDT72.500.140.070.23-0.07-33.33%1235142.19%
ORCL250117P000750002024-06-17 10:30AM EDT75.000.160.080.38-0.07-30.43%435843.65%
ORCL250117P000775002024-06-17 9:40AM EDT77.500.300.090.30+0.05+20.00%248240.04%
ORCL250117P000800002024-06-17 9:41AM EDT80.000.250.110.50-0.03-10.71%23,51141.68%
ORCL250117P000825002024-06-17 10:29AM EDT82.500.260.120.48-0.09-25.71%494139.40%
ORCL250117P000850002024-06-17 11:08AM EDT85.000.230.150.35-0.11-32.35%52,04935.45%
ORCL250117P000875002024-06-17 10:30AM EDT87.500.390.170.40-0.05-11.36%42,42034.47%
ORCL250117P000900002024-06-14 1:43PM EDT90.000.400.350.49-0.06-13.04%32,88633.99%
ORCL250117P000925002024-06-17 11:08AM EDT92.500.490.340.70-0.04-7.55%43,52234.60%
ORCL250117P000950002024-06-17 3:16PM EDT95.000.650.480.650.00-42,07532.26%
ORCL250117P000975002024-06-14 3:43PM EDT97.500.800.611.160.00-241,72134.82%
ORCL250117P001000002024-06-14 3:13PM EDT100.000.940.801.040.00-163,44332.03%
ORCL250117P001050002024-06-17 3:13PM EDT105.001.201.151.41-0.09-6.98%14,52430.75%
ORCL250117P001100002024-06-17 3:44PM EDT110.001.701.511.70-0.19-10.05%293,84428.55%
ORCL250117P001150002024-06-17 3:40PM EDT115.002.312.092.48-0.19-7.60%103,41728.16%
ORCL250117P001200002024-06-17 2:03PM EDT120.003.232.973.25-0.50-13.40%62,10626.91%
ORCL250117P001250002024-06-17 3:52PM EDT125.004.383.804.35-0.49-10.06%831,50926.05%
ORCL250117P001300002024-06-17 3:52PM EDT130.005.755.656.20-0.25-4.17%33282426.46%
ORCL250117P001350002024-06-17 2:04PM EDT135.007.507.057.55-0.65-7.98%2578924.70%
ORCL250117P001400002024-06-17 3:57PM EDT140.009.559.509.70-1.45-13.18%2647824.12%
ORCL250117P001450002024-06-17 3:52PM EDT145.0012.0511.4012.65-1.25-9.40%2444924.52%
ORCL250117P001500002024-06-17 1:07PM EDT150.0016.1014.2015.20-0.40-2.42%2445623.15%
ORCL250117P001550002024-06-17 3:47PM EDT155.0018.3517.7018.25+0.25+1.38%56122.03%
ORCL250117P001600002024-06-13 9:46AM EDT160.0021.9020.5022.650.00-13223.63%
ORCL250117P001650002023-08-31 3:31PM EDT165.0045.2558.2560.300.00-50102.09%
ORCL250117P001700002023-10-11 3:18PM EDT170.0060.3356.5057.400.00-22088.17%
ORCL250117P001750002023-09-07 2:30PM EDT175.0050.2064.7065.900.00-7099.01%
ORCL250117P001800002024-02-14 10:40AM EDT180.0065.5952.0056.850.00-3064.88%
ORCL250117P001850002024-03-13 9:30AM EDT185.0056.600.000.000.00-200.00%
ORCL250117P001950002024-05-23 9:34AM EDT195.0067.4051.9055.600.00-5032.62%