Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
53.871,18 +80,18 (+0,15%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00060000 | 2024-06-12 2:18PM EDT | 60.00 | 81.00 | 84.10 | 87.70 | 0.00 | - | - | 0 | 0.00% |
| ORCL250321C00080000 | 2024-07-10 1:17PM EDT | 80.00 | 64.05 | 52.85 | 56.35 | 0.00 | - | - | 1 | 0.00% |
| ORCL250321C00085000 | 2024-06-21 2:46PM EDT | 85.00 | 58.55 | 54.25 | 58.05 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL250321C00090000 | 2024-09-10 9:36AM EDT | 90.00 | 66.40 | 72.30 | 74.95 | 0.00 | - | 5 | 10 | 56.42% |
| ORCL250321C00095000 | 2024-07-03 12:29PM EDT | 95.00 | 52.60 | 41.80 | 42.95 | 0.00 | - | 1 | 13 | 0.00% |
| ORCL250321C00100000 | 2024-09-13 10:33AM EDT | 100.00 | 67.00 | 62.45 | 66.25 | +8.00 | +13.56% | 2 | 42 | 52.80% |
| ORCL250321C00105000 | 2024-09-03 3:03PM EDT | 105.00 | 39.48 | 58.00 | 61.10 | 0.00 | - | 10 | 30 | 57.62% |
| ORCL250321C00110000 | 2024-09-13 3:39PM EDT | 110.00 | 54.25 | 53.85 | 56.15 | +4.22 | +8.43% | 5 | 92 | 53.20% |
| ORCL250321C00115000 | 2024-09-12 2:34PM EDT | 115.00 | 51.93 | 50.10 | 50.95 | +1.92 | +3.84% | 1 | 100 | 47.86% |
| ORCL250321C00120000 | 2024-09-13 2:06PM EDT | 120.00 | 46.50 | 45.10 | 47.10 | +5.67 | +13.89% | 43 | 1,514 | 47.99% |
| ORCL250321C00125000 | 2024-09-12 3:59PM EDT | 125.00 | 41.00 | 40.60 | 42.45 | 0.00 | - | 1 | 307 | 44.76% |
| ORCL250321C00130000 | 2024-09-13 11:34AM EDT | 130.00 | 37.60 | 36.30 | 37.90 | +0.70 | +1.90% | 41 | 557 | 41.80% |
| ORCL250321C00135000 | 2024-09-13 3:33PM EDT | 135.00 | 32.85 | 32.30 | 34.25 | -0.35 | -1.05% | 5 | 411 | 41.34% |
| ORCL250321C00140000 | 2024-09-13 2:55PM EDT | 140.00 | 29.00 | 28.50 | 30.20 | +0.25 | +0.87% | 41 | 388 | 39.30% |
| ORCL250321C00145000 | 2024-09-13 10:28AM EDT | 145.00 | 28.22 | 25.45 | 25.95 | +3.51 | +14.20% | 1 | 767 | 36.47% |
| ORCL250321C00150000 | 2024-09-13 2:51PM EDT | 150.00 | 22.15 | 21.85 | 23.30 | +0.04 | +0.18% | 121 | 903 | 37.17% |
| ORCL250321C00155000 | 2024-09-13 2:51PM EDT | 155.00 | 18.55 | 19.05 | 20.05 | -0.60 | -3.13% | 27 | 1,785 | 35.90% |
| ORCL250321C00160000 | 2024-09-13 3:56PM EDT | 160.00 | 16.38 | 15.95 | 16.50 | +0.35 | +2.18% | 331 | 1,207 | 33.53% |
| ORCL250321C00165000 | 2024-09-13 3:54PM EDT | 165.00 | 13.78 | 13.65 | 14.35 | +0.23 | +1.70% | 455 | 511 | 33.72% |
| ORCL250321C00170000 | 2024-09-13 3:45PM EDT | 170.00 | 11.40 | 11.15 | 11.65 | +0.10 | +0.88% | 443 | 676 | 32.19% |
| ORCL250321C00175000 | 2024-09-13 2:05PM EDT | 175.00 | 10.03 | 9.50 | 9.70 | +0.73 | +7.85% | 101 | 1,928 | 31.75% |
| ORCL250321C00180000 | 2024-09-13 2:35PM EDT | 180.00 | 7.85 | 7.50 | 8.00 | +0.25 | +3.29% | 36 | 180 | 31.34% |
| ORCL250321C00185000 | 2024-09-13 3:08PM EDT | 185.00 | 6.55 | 6.25 | 6.60 | +0.25 | +3.97% | 52 | 29 | 31.11% |
| ORCL250321C00190000 | 2024-09-13 3:33PM EDT | 190.00 | 5.05 | 5.00 | 5.40 | -0.05 | -0.98% | 65 | 735 | 30.88% |
| ORCL250321C00195000 | 2024-09-13 3:33PM EDT | 195.00 | 4.15 | 4.25 | 4.50 | -0.12 | -2.81% | 41 | 15 | 30.99% |
| ORCL250321C00200000 | 2024-09-13 3:54PM EDT | 200.00 | 3.55 | 3.45 | 3.95 | +0.21 | +6.29% | 109 | 50 | 31.73% |
| ORCL250321C00210000 | 2024-09-13 3:21PM EDT | 210.00 | 2.25 | 2.16 | 2.40 | +0.03 | +1.35% | 15 | 1,043 | 30.69% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00060000 | 2024-09-11 12:38PM EDT | 60.00 | 0.10 | 0.06 | 0.81 | 0.00 | - | 680 | 686 | 69.78% |
| ORCL250321P00065000 | 2024-09-05 9:48AM EDT | 65.00 | 0.25 | 0.04 | 0.75 | 0.00 | - | 2 | 6 | 63.62% |
| ORCL250321P00070000 | 2024-09-12 11:08AM EDT | 70.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 58.98% |
| ORCL250321P00075000 | 2024-09-11 10:02AM EDT | 75.00 | 0.20 | 0.07 | 0.75 | 0.00 | - | 2 | 46 | 54.79% |
| ORCL250321P00080000 | 2024-09-12 9:45AM EDT | 80.00 | 0.26 | 0.21 | 0.75 | 0.00 | - | 9 | 66 | 51.98% |
| ORCL250321P00085000 | 2024-09-13 10:12AM EDT | 85.00 | 0.31 | 0.12 | 0.40 | -0.04 | -11.43% | 2 | 64 | 46.53% |
| ORCL250321P00090000 | 2024-09-13 10:09AM EDT | 90.00 | 0.39 | 0.17 | 0.95 | -0.93 | -70.45% | 87 | 1,513 | 50.34% |
| ORCL250321P00095000 | 2024-09-13 10:13AM EDT | 95.00 | 0.49 | 0.23 | 1.10 | -0.06 | -10.91% | 88 | 1,103 | 47.83% |
| ORCL250321P00100000 | 2024-09-13 11:18AM EDT | 100.00 | 0.53 | 0.28 | 0.75 | +0.03 | +6.00% | 54 | 659 | 40.53% |
| ORCL250321P00105000 | 2024-09-13 9:48AM EDT | 105.00 | 0.76 | 0.51 | 1.02 | -0.10 | -11.63% | 24 | 554 | 39.54% |
| ORCL250321P00110000 | 2024-09-13 9:48AM EDT | 110.00 | 0.95 | 0.68 | 1.08 | -0.08 | -7.77% | 15 | 1,280 | 36.49% |
| ORCL250321P00115000 | 2024-09-13 12:54PM EDT | 115.00 | 1.20 | 1.07 | 1.35 | -0.47 | -28.14% | 21 | 2,176 | 34.91% |
| ORCL250321P00120000 | 2024-09-13 3:08PM EDT | 120.00 | 1.67 | 1.26 | 1.73 | -0.05 | -2.91% | 7 | 622 | 33.63% |
| ORCL250321P00125000 | 2024-09-13 3:31PM EDT | 125.00 | 2.30 | 2.13 | 2.26 | -0.09 | -3.77% | 39 | 1,021 | 32.64% |
| ORCL250321P00130000 | 2024-09-13 2:58PM EDT | 130.00 | 2.90 | 2.76 | 3.15 | -0.04 | -1.36% | 38 | 914 | 32.53% |
| ORCL250321P00135000 | 2024-09-13 3:57PM EDT | 135.00 | 3.80 | 3.60 | 4.40 | +0.06 | +1.60% | 286 | 579 | 32.87% |
| ORCL250321P00140000 | 2024-09-13 3:39PM EDT | 140.00 | 4.85 | 4.60 | 4.80 | +0.05 | +1.04% | 55 | 718 | 29.96% |
| ORCL250321P00145000 | 2024-09-13 1:57PM EDT | 145.00 | 5.85 | 5.70 | 6.05 | -0.20 | -3.31% | 22 | 361 | 29.14% |
| ORCL250321P00150000 | 2024-09-13 9:46AM EDT | 150.00 | 7.66 | 6.70 | 8.45 | -0.16 | -2.05% | 8 | 112 | 30.51% |
| ORCL250321P00155000 | 2024-09-13 2:26PM EDT | 155.00 | 9.33 | 9.05 | 9.35 | +0.05 | +0.54% | 16 | 106 | 27.64% |
| ORCL250321P00160000 | 2024-09-13 1:20PM EDT | 160.00 | 10.80 | 11.20 | 11.55 | -0.52 | -4.59% | 59 | 195 | 27.18% |
| ORCL250321P00175000 | 2024-09-13 12:18PM EDT | 175.00 | 18.50 | 19.15 | 19.60 | -1.55 | -7.73% | 12 | 10 | 24.90% |
| ORCL250321P00180000 | 2024-09-13 3:32PM EDT | 180.00 | 23.25 | 21.40 | 23.10 | +0.22 | +0.96% | 52 | 62 | 24.60% |
© 2024 Yahoo. Tutti i diritti riservati.