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'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL260116C000550002024-06-17 10:54AM EDT55.0086.8086.0091.000.00-21953.20%
ORCL260116C000600002024-06-12 9:37AM EDT60.0081.3081.5086.500.00-12751.73%
ORCL260116C000650002024-06-14 11:03AM EDT65.0076.0077.0082.000.00-310250.00%
ORCL260116C000700002024-06-20 2:30PM EDT70.0077.4172.5077.500.00-210457.50%
ORCL260116C000750002024-05-17 3:49PM EDT75.0053.9766.2569.250.00-46541.19%
ORCL260116C000800002024-06-04 1:28PM EDT80.0046.3064.0069.000.00-103853.27%
ORCL260116C000850002024-06-11 1:24PM EDT85.0046.7360.7563.000.00-17446.34%
ORCL260116C000900002024-06-12 9:39AM EDT90.0056.0256.6059.750.00-1123047.02%
ORCL260116C000925002024-06-13 2:09PM EDT92.5054.5554.6556.750.00-52243.85%
ORCL260116C000950002024-06-13 11:03AM EDT95.0053.5052.5555.450.00-17444.79%
ORCL260116C000975002024-06-21 1:05PM EDT97.5053.0751.7553.20-0.95-1.76%14343.45%
ORCL260116C001000002024-06-21 2:52PM EDT100.0049.5649.8551.35-2.89-5.51%741942.97%
ORCL260116C001050002024-06-20 10:01AM EDT105.0047.4845.8547.45-2.07-4.18%28541.47%
ORCL260116C001100002024-06-20 12:19PM EDT110.0044.6542.4044.050.00-139940.78%
ORCL260116C001150002024-06-21 3:26PM EDT115.0039.0037.4540.20-3.00-7.14%320839.08%
ORCL260116C001200002024-06-21 9:52AM EDT120.0037.0035.6036.65-1.02-2.68%135837.76%
ORCL260116C001250002024-06-21 11:18AM EDT125.0033.8831.0533.35-0.62-1.80%143736.70%
ORCL260116C001300002024-06-21 11:25AM EDT130.0030.7028.7530.60-0.60-1.92%5654136.31%
ORCL260116C001350002024-06-21 10:41AM EDT135.0027.5026.6529.50-1.80-6.14%314738.15%
ORCL260116C001400002024-06-21 3:36PM EDT140.0024.3523.8024.95-1.85-7.06%4332534.64%
ORCL260116C001450002024-06-21 2:07PM EDT145.0022.0021.7022.45-1.80-7.56%516333.99%
ORCL260116C001500002024-06-21 1:23PM EDT150.0019.8019.5020.50-0.99-4.76%530333.90%
ORCL260116C001550002024-06-21 9:41AM EDT155.0018.5316.8018.10-1.77-8.72%533832.97%
ORCL260116C001600002024-06-20 12:55PM EDT160.0017.0014.5516.200.00-529732.55%
ORCL260116C001650002024-06-20 10:16AM EDT165.0016.1513.9514.650.00-710732.44%
ORCL260116C001700002024-06-20 1:07PM EDT170.0013.4911.7513.950.00-2216033.37%
ORCL260116C001750002024-06-21 3:46PM EDT175.0011.1210.6012.05-1.43-11.39%920032.39%
ORCL260116C001800002024-06-21 12:25PM EDT180.0010.309.8510.80-0.75-6.79%245632.18%
ORCL260116C001850002024-06-21 12:25PM EDT185.009.208.759.20-1.25-11.96%439631.26%
ORCL260116C001900002024-06-21 2:53PM EDT190.007.956.658.25-1.05-11.67%1119231.18%
ORCL260116C001950002024-06-20 9:50AM EDT195.008.606.907.450.00-421131.20%
ORCL260116C002000002024-06-21 1:06PM EDT200.006.405.906.60-0.60-8.57%1111231.00%
ORCL260116C002100002024-06-21 2:56PM EDT210.004.854.205.55-0.60-11.01%11731.40%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL260116P000550002024-06-21 3:33PM EDT55.000.420.350.54-0.03-6.67%29140.60%
ORCL260116P000600002024-06-13 11:06AM EDT60.000.530.271.170.00-110643.21%
ORCL260116P000650002024-06-20 3:11PM EDT65.000.900.601.200.00-27139.86%
ORCL260116P000700002024-06-17 11:08AM EDT70.001.000.801.280.00-310237.06%
ORCL260116P000750002024-06-18 3:09PM EDT75.001.250.801.940.00-527537.53%
ORCL260116P000800002024-06-21 3:35PM EDT80.001.600.431.70-0.04-2.44%713333.19%
ORCL260116P000850002024-06-21 3:34PM EDT85.002.001.232.18-0.13-6.10%210932.34%
ORCL260116P000900002024-06-20 3:04PM EDT90.002.502.132.680.00-576531.26%
ORCL260116P000925002024-05-23 11:52AM EDT92.504.301.893.000.00-341530.86%
ORCL260116P000950002024-06-17 12:44PM EDT95.003.201.614.500.00-2433933.78%
ORCL260116P000975002024-06-12 10:07AM EDT97.503.502.415.150.00-217233.90%
ORCL260116P001000002024-06-20 10:28AM EDT100.003.803.605.650.00-182133.52%
ORCL260116P001050002024-06-17 10:32AM EDT105.004.552.686.000.00-226931.12%
ORCL260116P001100002024-06-21 12:36PM EDT110.005.754.507.15+0.25+4.55%166530.36%
ORCL260116P001150002024-06-17 3:19PM EDT115.006.756.257.300.00-444127.45%
ORCL260116P001200002024-06-21 3:50PM EDT120.008.218.008.70+0.46+5.94%121826.78%
ORCL260116P001250002024-06-21 1:34PM EDT125.009.859.1510.50+0.55+5.91%171126.48%
ORCL260116P001300002024-06-21 1:15PM EDT130.0011.6210.2012.45+0.28+2.47%46126.09%
ORCL260116P001350002024-06-20 2:36PM EDT135.0013.0411.8014.75-0.11-0.84%11925.91%
ORCL260116P001400002024-06-21 3:26PM EDT140.0015.8714.9517.00+0.22+1.41%111125.34%
ORCL260116P001450002024-06-18 1:46PM EDT145.0016.8517.8519.350.00-3324.62%
ORCL260116P001500002024-06-20 1:38PM EDT150.0020.5020.4521.700.00-12823.61%
ORCL260116P001550002024-06-18 10:12AM EDT155.0022.9522.9524.350.00-11222.71%
ORCL260116P001600002024-06-17 2:13PM EDT160.0026.5026.3027.950.00-71022.87%
ORCL260116P001700002024-06-20 1:09PM EDT170.0033.0032.8534.950.00-101022.06%
ORCL260116P001750002024-04-09 9:34AM EDT175.0051.3056.0560.300.00-2050.56%
ORCL260116P001800002024-06-12 12:41PM EDT180.0042.4538.5042.050.00--220.00%