Italia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
141,50-1,41 (-0,99%)
Alla chiusura: 04:00PM EDT
141,30 -0,20 (-0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL251219C000425002024-06-12 9:57AM EDT42.5097.4097.50102.000.00-51555.18%
ORCL251219C000450002024-01-24 12:31PM EDT45.0072.0067.2570.150.00-130.00%
ORCL251219C000500002024-03-12 9:39AM EDT50.0080.0573.4576.650.00-15220.00%
ORCL251219C000550002024-01-31 12:54PM EDT55.0060.2559.6063.000.00-1150.00%
ORCL251219C000600002024-02-27 11:08AM EDT60.0054.2566.5071.000.00-1270.00%
ORCL251219C000650002023-12-14 1:45PM EDT65.0041.5045.9048.200.00-2230.00%
ORCL251219C000700002024-03-28 12:34PM EDT70.0060.2250.0552.950.00-13650.00%
ORCL251219C000750002024-06-21 1:47PM EDT75.0071.1668.5073.00+28.26+65.87%92156.01%
ORCL251219C000775002024-03-12 9:30AM EDT77.5054.600.000.000.00-1160.00%
ORCL251219C000800002024-06-12 9:41AM EDT80.0063.4064.0068.500.00-15153.14%
ORCL251219C000825002024-03-22 10:44AM EDT82.5052.0039.6040.950.00-140.00%
ORCL251219C000850002024-06-11 12:41PM EDT85.0046.2461.4064.450.00-13851.56%
ORCL251219C000875002024-05-20 10:04AM EDT87.5043.9062.4063.950.00-3852.67%
ORCL251219C000900002024-06-13 1:53PM EDT90.0056.2357.1558.450.00-26444.83%
ORCL251219C000925002024-05-24 1:28PM EDT92.5040.2055.1556.350.00-11343.95%
ORCL251219C000950002024-06-10 1:16PM EDT95.0038.9353.1054.450.00-1016943.53%
ORCL251219C000975002024-06-07 12:41PM EDT97.5036.9151.1552.400.00-136942.70%
ORCL251219C001000002024-06-14 12:56PM EDT100.0047.0049.2550.400.00-218241.95%
ORCL251219C001050002024-06-18 10:33AM EDT105.0048.0245.3546.600.00-1524440.77%
ORCL251219C001100002024-06-17 9:49AM EDT110.0040.2040.7042.900.00-127839.59%
ORCL251219C001150002024-06-20 12:51PM EDT115.0040.0137.3041.000.00-115441.51%
ORCL251219C001200002024-06-18 11:08AM EDT120.0037.3534.9536.000.00-366637.60%
ORCL251219C001250002024-06-20 3:35PM EDT125.0034.1431.8532.600.00-72,41436.40%
ORCL251219C001300002024-06-21 1:45PM EDT130.0028.8026.5530.30-2.57-8.19%321536.75%
ORCL251219C001350002024-06-20 11:14AM EDT135.0028.4525.8527.000.00-145635.29%
ORCL251219C001400002024-06-21 3:43PM EDT140.0023.5322.6524.70-1.47-5.88%326035.15%
ORCL251219C001450002024-06-21 1:51PM EDT145.0021.3519.9022.25-1.00-4.47%118034.56%
ORCL251219C001500002024-06-21 3:48PM EDT150.0019.0019.0019.75-1.73-8.35%733933.67%
ORCL251219C001550002024-06-21 12:59PM EDT155.0017.5016.0018.20-2.20-11.17%862333.96%
ORCL251219C001600002024-05-28 12:36PM EDT160.008.4514.2517.150.00-95934.76%
ORCL251219C001650002024-06-18 3:52PM EDT165.0015.7213.4515.700.00-29834.80%
ORCL251219C001700002024-06-21 1:56PM EDT170.0012.2710.9013.20-1.34-9.85%19333.10%
ORCL251219C001750002024-06-18 3:30PM EDT175.0012.7710.5512.100.00-2938333.29%
ORCL251219C001800002024-06-17 3:58PM EDT180.009.459.309.950.00-63231.66%
ORCL251219C001850002024-06-11 3:57PM EDT185.004.008.209.000.00-2015231.72%
ORCL251219C001900002024-06-14 9:40AM EDT190.006.837.207.950.00-38231.46%
ORCL251219C001950002024-06-11 3:22PM EDT195.002.406.307.400.00-11431.90%
ORCL251219C002000002024-06-20 1:46PM EDT200.006.715.706.200.00-2431.04%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL251219P000425002024-06-17 9:31AM EDT42.500.200.101.800.00-321357.81%
ORCL251219P000450002024-06-13 11:07AM EDT45.000.210.004.550.00-129167.11%
ORCL251219P000475002024-06-13 11:07AM EDT47.500.200.000.930.00-11452.59%
ORCL251219P000500002024-06-13 11:06AM EDT50.000.300.001.200.00-12353.00%
ORCL251219P000550002024-04-18 2:44PM EDT55.000.880.151.060.00-22447.33%
ORCL251219P000600002024-04-23 3:08PM EDT60.001.130.000.000.00-28012.50%
ORCL251219P000650002024-06-14 9:32AM EDT65.000.630.014.950.00-2012859.86%
ORCL251219P000700002024-06-12 11:37AM EDT70.000.950.142.750.00-16646.05%
ORCL251219P000750002024-06-13 12:03PM EDT75.001.260.322.750.00-222542.29%
ORCL251219P000775002024-03-05 4:47PM EDT77.503.952.452.550.00-11939.64%
ORCL251219P000800002024-06-21 9:30AM EDT80.001.460.535.00-0.15-9.32%16146.92%
ORCL251219P000825002024-06-14 9:32AM EDT82.501.631.191.810.00-1011933.04%
ORCL251219P000850002024-05-16 3:19PM EDT85.003.201.252.170.00-213133.12%
ORCL251219P000875002024-05-30 3:01PM EDT87.504.101.472.540.00-477133.07%
ORCL251219P000900002024-06-12 10:05AM EDT90.002.511.582.530.00-330031.51%
ORCL251219P000925002024-05-30 2:58PM EDT92.505.201.862.810.00-1619831.00%
ORCL251219P000950002024-06-18 3:37PM EDT95.003.002.053.100.00-14128830.46%
ORCL251219P000975002024-06-18 10:15AM EDT97.503.202.093.450.00-4017830.03%
ORCL251219P001000002024-06-18 11:07AM EDT100.003.352.743.800.00-131,02129.53%
ORCL251219P001050002024-06-18 3:56PM EDT105.004.103.554.650.00-1040828.71%
ORCL251219P001100002024-06-17 3:19PM EDT110.005.305.205.500.00-438427.60%
ORCL251219P001150002024-06-21 3:59PM EDT115.006.356.356.70-0.02-0.31%3332226.96%
ORCL251219P001200002024-06-21 3:59PM EDT120.007.917.658.90-0.22-2.71%6456227.82%
ORCL251219P001250002024-06-12 2:47PM EDT125.009.728.959.850.00-55826.06%
ORCL251219P001300002024-06-21 3:16PM EDT130.0011.309.9513.50-6.25-35.61%126628.42%
ORCL251219P001350002024-06-17 3:49PM EDT135.0013.0011.9013.400.00-63724.51%
ORCL251219P001400002024-04-15 12:29PM EDT140.0025.4022.4025.700.00-3338.92%
ORCL251219P001450002024-06-14 9:59AM EDT145.0019.2716.4518.800.00-25724.44%
ORCL251219P001500002024-06-20 12:46PM EDT150.0020.0319.9520.700.00-10010022.75%
ORCL251219P001550002024-03-19 12:55PM EDT155.0031.4038.7040.350.00-151646.56%
ORCL251219P001600002023-09-21 2:16PM EDT160.0049.6455.5060.500.00-1067.54%
ORCL251219P001650002023-09-22 3:42PM EDT165.0055.5060.5065.500.00--069.64%
ORCL251219P001700002023-09-22 3:42PM EDT170.0060.4565.5070.400.00-1071.54%
ORCL251219P001800002023-12-13 1:13PM EDT180.0077.3971.0075.850.00--068.56%
ORCL251219P001850002023-09-12 10:25AM EDT185.0075.2373.3575.350.00--064.34%