Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.714,74 +1.342,34 (+2,15%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116C00055000 | 2024-06-26 10:49AM EDT | 55.00 | 87.10 | 85.50 | 87.30 | 0.00 | - | 2 | 21 | 56.68% |
| ORCL260116C00060000 | 2024-06-12 9:37AM EDT | 60.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ORCL260116C00065000 | 2024-06-14 11:03AM EDT | 65.00 | 76.00 | 80.55 | 84.90 | 0.00 | - | 3 | 102 | 73.26% |
| ORCL260116C00070000 | 2024-07-12 1:53PM EDT | 70.00 | 78.25 | 70.90 | 73.85 | 0.00 | - | 1 | 104 | 54.22% |
| ORCL260116C00075000 | 2024-07-10 12:39PM EDT | 75.00 | 71.06 | 67.40 | 69.50 | 0.00 | - | 2 | 125 | 52.12% |
| ORCL260116C00080000 | 2024-07-18 11:14AM EDT | 80.00 | 62.95 | 63.55 | 64.60 | 0.00 | - | 3 | 42 | 48.22% |
| ORCL260116C00085000 | 2024-07-15 9:59AM EDT | 85.00 | 66.11 | 59.30 | 61.30 | 0.00 | - | 1 | 75 | 49.13% |
| ORCL260116C00090000 | 2024-07-16 10:45AM EDT | 90.00 | 59.00 | 55.15 | 57.25 | 0.00 | - | 4 | 237 | 47.52% |
| ORCL260116C00092500 | 2024-06-26 1:14PM EDT | 92.50 | 54.85 | 53.10 | 55.10 | 0.00 | - | 4 | 19 | 46.36% |
| ORCL260116C00095000 | 2024-07-10 1:28PM EDT | 95.00 | 54.46 | 50.30 | 52.80 | 0.00 | - | 1 | 70 | 44.84% |
| ORCL260116C00097500 | 2024-06-21 1:05PM EDT | 97.50 | 53.07 | 48.85 | 50.50 | 0.00 | - | 1 | 43 | 43.33% |
| ORCL260116C00100000 | 2024-07-25 10:10AM EDT | 100.00 | 47.00 | 47.50 | 48.90 | 0.00 | - | 2 | 360 | 43.38% |
| ORCL260116C00105000 | 2024-07-25 1:41PM EDT | 105.00 | 44.90 | 42.70 | 45.00 | 0.00 | - | 2 | 97 | 41.79% |
| ORCL260116C00110000 | 2024-07-24 1:41PM EDT | 110.00 | 41.61 | 38.95 | 41.55 | 0.00 | - | 1 | 378 | 40.92% |
| ORCL260116C00115000 | 2024-07-12 10:13AM EDT | 115.00 | 39.20 | 36.45 | 38.10 | 0.00 | - | 18 | 205 | 39.83% |
| ORCL260116C00120000 | 2024-07-24 3:54PM EDT | 120.00 | 33.45 | 33.15 | 34.85 | 0.00 | - | 1 | 270 | 38.90% |
| ORCL260116C00125000 | 2024-07-01 12:20PM EDT | 125.00 | 34.89 | 29.20 | 31.85 | 0.00 | - | 3 | 449 | 38.18% |
| ORCL260116C00130000 | 2024-07-25 1:44PM EDT | 130.00 | 28.36 | 27.45 | 28.35 | 0.00 | - | 4 | 539 | 36.44% |
| ORCL260116C00135000 | 2024-07-18 10:47AM EDT | 135.00 | 24.80 | 24.70 | 25.55 | 0.00 | - | 1 | 158 | 35.63% |
| ORCL260116C00140000 | 2024-07-26 2:34PM EDT | 140.00 | 22.54 | 21.65 | 23.65 | -0.88 | -3.76% | 1 | 369 | 35.97% |
| ORCL260116C00145000 | 2024-07-25 2:24PM EDT | 145.00 | 20.81 | 19.75 | 20.55 | 0.00 | - | 1 | 370 | 34.26% |
| ORCL260116C00150000 | 2024-07-25 3:50PM EDT | 150.00 | 17.70 | 17.85 | 18.30 | 0.00 | - | 8 | 350 | 33.62% |
| ORCL260116C00155000 | 2024-07-22 11:52AM EDT | 155.00 | 16.60 | 14.70 | 17.25 | 0.00 | - | 2 | 338 | 34.53% |
| ORCL260116C00160000 | 2024-07-19 1:36PM EDT | 160.00 | 14.10 | 13.00 | 15.05 | 0.00 | - | 7 | 290 | 33.53% |
| ORCL260116C00165000 | 2024-07-25 11:18AM EDT | 165.00 | 13.23 | 12.55 | 13.75 | 0.00 | - | 5 | 156 | 33.68% |
| ORCL260116C00170000 | 2024-07-17 9:38AM EDT | 170.00 | 12.10 | 11.10 | 12.20 | 0.00 | - | 10 | 168 | 33.25% |
| ORCL260116C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 9.90 | 9.65 | 10.25 | 0.00 | - | 2 | 256 | 31.98% |
| ORCL260116C00180000 | 2024-07-26 3:30PM EDT | 180.00 | 8.80 | 8.60 | 9.45 | -1.07 | -10.84% | 20 | 456 | 32.35% |
| ORCL260116C00185000 | 2024-07-24 10:46AM EDT | 185.00 | 8.70 | 7.65 | 9.10 | 0.00 | - | 1 | 391 | 33.34% |
| ORCL260116C00190000 | 2024-07-26 12:15PM EDT | 190.00 | 7.05 | 6.80 | 8.05 | -0.55 | -7.24% | 1 | 189 | 33.03% |
| ORCL260116C00195000 | 2024-07-26 11:51AM EDT | 195.00 | 6.16 | 5.55 | 6.35 | -0.64 | -9.41% | 1 | 185 | 31.32% |
| ORCL260116C00200000 | 2024-07-26 12:11PM EDT | 200.00 | 5.55 | 5.25 | 5.85 | -0.10 | -1.77% | 37 | 38 | 31.64% |
| ORCL260116C00210000 | 2024-07-23 2:56PM EDT | 210.00 | 4.75 | 4.05 | 5.40 | 0.00 | - | 4 | 58 | 33.13% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116P00055000 | 2024-07-26 1:20PM EDT | 55.00 | 0.54 | 0.41 | 0.74 | +0.03 | +5.88% | 1 | 93 | 43.73% |
| ORCL260116P00060000 | 2024-06-26 3:58PM EDT | 60.00 | 0.55 | 0.53 | 1.31 | 0.00 | - | 3 | 106 | 45.01% |
| ORCL260116P00065000 | 2024-07-08 3:10PM EDT | 65.00 | 0.70 | 0.60 | 1.20 | 0.00 | - | 1 | 72 | 40.43% |
| ORCL260116P00070000 | 2024-07-19 2:08PM EDT | 70.00 | 1.10 | 0.82 | 1.87 | 0.00 | - | 1 | 102 | 41.09% |
| ORCL260116P00075000 | 2024-06-18 3:09PM EDT | 75.00 | 1.25 | 0.80 | 1.51 | 0.00 | - | 5 | 275 | 35.65% |
| ORCL260116P00080000 | 2024-07-22 3:51PM EDT | 80.00 | 1.70 | 1.50 | 2.00 | 0.00 | - | 20 | 140 | 34.94% |
| ORCL260116P00085000 | 2024-07-25 2:41PM EDT | 85.00 | 2.10 | 1.91 | 2.38 | 0.00 | - | 2 | 168 | 33.40% |
| ORCL260116P00090000 | 2024-07-12 2:03PM EDT | 90.00 | 2.32 | 2.42 | 2.79 | 0.00 | - | 10 | 759 | 31.82% |
| ORCL260116P00092500 | 2024-07-24 10:10AM EDT | 92.50 | 2.71 | 2.83 | 4.05 | 0.00 | - | 1 | 414 | 34.29% |
| ORCL260116P00095000 | 2024-07-26 12:25PM EDT | 95.00 | 3.25 | 3.15 | 3.40 | +0.05 | +1.56% | 10 | 339 | 30.71% |
| ORCL260116P00097500 | 2024-07-15 11:56AM EDT | 97.50 | 3.15 | 3.50 | 3.80 | 0.00 | - | 1 | 172 | 30.34% |
| ORCL260116P00100000 | 2024-07-26 11:09AM EDT | 100.00 | 4.05 | 3.80 | 5.10 | 0.00 | - | 50 | 1,089 | 32.23% |
| ORCL260116P00105000 | 2024-07-24 11:44AM EDT | 105.00 | 4.80 | 4.75 | 5.15 | 0.00 | - | 5 | 266 | 29.11% |
| ORCL260116P00110000 | 2024-07-05 1:39PM EDT | 110.00 | 5.23 | 4.85 | 7.30 | 0.00 | - | 2 | 665 | 30.57% |
| ORCL260116P00115000 | 2024-07-25 9:32AM EDT | 115.00 | 7.30 | 7.05 | 8.35 | 0.00 | - | 1 | 444 | 29.23% |
| ORCL260116P00120000 | 2024-07-19 12:29PM EDT | 120.00 | 8.75 | 8.40 | 9.15 | 0.00 | - | 3 | 256 | 27.25% |
| ORCL260116P00125000 | 2024-07-25 3:28PM EDT | 125.00 | 10.55 | 10.15 | 10.60 | 0.00 | - | 20 | 672 | 26.21% |
| ORCL260116P00130000 | 2024-07-23 3:54PM EDT | 130.00 | 10.89 | 11.05 | 12.70 | 0.00 | - | 1 | 71 | 25.93% |
| ORCL260116P00135000 | 2024-07-05 10:42AM EDT | 135.00 | 12.33 | 14.00 | 15.25 | 0.00 | - | 1 | 20 | 25.99% |
| ORCL260116P00140000 | 2024-07-25 1:15PM EDT | 140.00 | 16.15 | 16.30 | 17.80 | 0.00 | - | 2 | 23 | 25.70% |
| ORCL260116P00145000 | 2024-07-25 1:15PM EDT | 145.00 | 18.60 | 18.85 | 20.40 | 0.00 | - | 6 | 56 | 25.16% |
| ORCL260116P00150000 | 2024-07-24 1:22PM EDT | 150.00 | 21.00 | 20.55 | 22.50 | 0.00 | - | 600 | 626 | 23.56% |
| ORCL260116P00155000 | 2024-07-25 2:38PM EDT | 155.00 | 24.70 | 24.55 | 26.15 | 0.00 | - | 27 | 41 | 23.94% |
| ORCL260116P00160000 | 2024-07-19 1:24PM EDT | 160.00 | 28.50 | 25.65 | 28.70 | 0.00 | - | 2 | 12 | 22.31% |
| ORCL260116P00165000 | 2024-07-09 3:42PM EDT | 165.00 | 30.19 | 30.00 | 32.15 | 0.00 | - | 20 | 20 | 21.70% |
| ORCL260116P00170000 | 2024-06-20 1:09PM EDT | 170.00 | 33.00 | 33.00 | 37.05 | 0.00 | - | 11 | 10 | 23.32% |
| ORCL260116P00175000 | 2024-04-09 9:34AM EDT | 175.00 | 51.30 | 56.05 | 60.30 | 0.00 | - | 2 | 0 | 50.23% |
| ORCL260116P00180000 | 2024-06-12 12:41PM EDT | 180.00 | 42.45 | 37.40 | 40.80 | 0.00 | - | - | 2 | 0.00% |
| ORCL260116P00185000 | 2024-06-27 1:32PM EDT | 185.00 | 44.73 | 46.05 | 49.45 | 0.00 | - | - | 1 | 22.85% |
| ORCL260116P00210000 | 2024-06-26 11:28AM EDT | 210.00 | 69.30 | 69.05 | 73.40 | 0.00 | - | - | 0 | 26.09% |
© 2024 Yahoo. Tutti i diritti riservati.