Italia Markets open in 3 hrs 27 mins

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
139,89-1,61 (-1,14%)
Alla chiusura: 04:00PM EDT
139,91 +0,02 (+0,01%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240628C000900002024-06-20 10:24AM EDT90.0053.7648.0051.750.00--12331.25%
ORCL240628C001000002024-06-18 11:38AM EDT100.0043.6338.0541.750.00-11112.50%
ORCL240628C001050002024-06-14 11:57AM EDT105.0032.9032.8537.000.00-57112.50%
ORCL240628C001080002024-05-28 3:49PM EDT108.0017.0530.0533.850.00-44109.77%
ORCL240628C001090002024-06-21 10:27AM EDT109.0032.6529.0532.800.00-101099.22%
ORCL240628C001100002024-06-21 10:27AM EDT110.0031.7028.0531.850.00-1024103.13%
ORCL240628C001110002024-06-11 1:30PM EDT111.0014.5027.0530.750.00--281.25%
ORCL240628C001120002024-06-24 11:42AM EDT112.0028.9026.1029.85+5.15+21.68%18101.17%
ORCL240628C001130002024-05-23 9:31AM EDT113.0014.3026.9030.000.00--1181.49%
ORCL240628C001140002024-05-30 1:24PM EDT114.008.0024.0527.800.00-3183.20%
ORCL240628C001150002024-06-21 10:27AM EDT115.0026.6323.0026.000.00-1092154.00%
ORCL240628C001160002024-06-21 10:27AM EDT116.0025.6822.8524.400.00-1093121.78%
ORCL240628C001170002024-06-12 11:08AM EDT117.0020.5521.0023.950.00-683141.99%
ORCL240628C001180002024-06-18 9:33AM EDT118.0023.9220.0523.200.00-1106146.00%
ORCL240628C001190002024-06-13 10:06AM EDT119.0021.4019.9022.850.00-243107.23%
ORCL240628C001200002024-06-21 3:50PM EDT120.0021.5118.2020.550.00-9155111.13%
ORCL240628C001210002024-06-14 12:52PM EDT121.0017.6017.9020.450.00-134987.30%
ORCL240628C001220002024-06-18 2:04PM EDT122.0022.9016.9018.400.00-187795.41%
ORCL240628C001230002024-06-21 1:51PM EDT123.0018.1315.8018.250.00-314468.36%
ORCL240628C001240002024-06-24 10:17AM EDT124.0017.3014.9017.75+0.50+2.98%313883.20%
ORCL240628C001250002024-06-24 2:39PM EDT125.0014.8113.7516.10-1.19-7.44%1113106.64%
ORCL240628C001260002024-06-24 2:23PM EDT126.0013.3512.8515.70-1.92-12.57%113572.36%
ORCL240628C001270002024-06-24 1:28PM EDT127.0012.9311.0013.95-1.70-11.62%17491.94%
ORCL240628C001280002024-06-24 3:55PM EDT128.0012.4410.8512.75-0.46-3.57%214580.91%
ORCL240628C001290002024-06-24 11:50AM EDT129.0011.709.9011.60-0.52-4.26%28471.39%
ORCL240628C001300002024-06-24 10:00AM EDT130.0010.978.9011.30+0.27+2.52%61,07985.69%
ORCL240628C001310002024-06-21 3:44PM EDT131.009.257.3510.45-0.85-8.42%17183.79%
ORCL240628C001320002024-06-21 3:12PM EDT132.008.886.158.800.00-2221362.40%
ORCL240628C001330002024-06-21 3:08PM EDT133.007.925.458.750.00-105478.81%
ORCL240628C001340002024-06-24 3:55PM EDT134.006.255.057.40-1.24-16.56%68765.43%
ORCL240628C001350002024-06-24 3:54PM EDT135.005.074.405.50-0.82-13.92%429539.40%
ORCL240628C001360002024-06-24 3:15PM EDT136.004.223.254.90-1.18-21.85%2627743.16%
ORCL240628C001370002024-06-24 10:17AM EDT137.002.952.964.20-2.07-41.24%1733743.12%
ORCL240628C001380002024-06-24 3:59PM EDT138.002.642.472.67-0.96-26.67%6529626.61%
ORCL240628C001390002024-06-24 3:56PM EDT139.001.981.791.99-1.42-41.76%621,10225.81%
ORCL240628C001400002024-06-24 3:59PM EDT140.001.391.141.42-1.07-43.50%1,33592925.22%
ORCL240628C001410002024-06-24 3:59PM EDT141.000.930.860.95-0.92-49.73%1,19571224.51%
ORCL240628C001420002024-06-24 3:48PM EDT142.000.600.490.73-0.70-53.85%1,83658626.56%
ORCL240628C001430002024-06-24 3:30PM EDT143.000.430.320.52-0.51-54.26%28074727.47%
ORCL240628C001440002024-06-24 3:59PM EDT144.000.280.130.39-0.39-58.21%1,3641,40328.96%
ORCL240628C001450002024-06-24 3:54PM EDT145.000.200.070.29-0.25-55.56%7413,59730.27%
ORCL240628C001460002024-06-24 3:56PM EDT146.000.130.100.17-0.15-53.57%1231,00929.59%
ORCL240628C001470002024-06-24 3:01PM EDT147.000.080.000.15-0.11-57.89%18754932.13%
ORCL240628C001480002024-06-24 12:23PM EDT148.000.080.000.09-0.10-55.56%6157131.84%
ORCL240628C001490002024-06-24 1:53PM EDT149.000.030.000.07-0.07-70.00%4827233.30%
ORCL240628C001500002024-06-24 3:10PM EDT150.000.030.000.05-0.03-50.00%1022,16034.18%
ORCL240628C001525002024-06-24 3:12PM EDT152.500.030.010.12-0.01-25.00%6314847.36%
ORCL240628C001550002024-06-24 3:19PM EDT155.000.020.020.040.00-20642345.70%
ORCL240628C001575002024-06-21 3:23PM EDT157.500.020.000.210.00-165259.96%
ORCL240628C001600002024-06-24 3:16PM EDT160.000.020.000.040.00-3117652.34%
ORCL240628C001625002024-06-24 3:16PM EDT162.500.020.000.23+0.01+100.00%10373.63%
ORCL240628C001675002024-06-24 3:08PM EDT167.500.030.000.08+0.02+200.00%102273.83%
ORCL240628C001700002024-06-24 3:42PM EDT170.000.010.010.160.00-37187.50%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240628P000750002024-06-20 10:30AM EDT75.000.010.000.010.00-23187.50%
ORCL240628P000900002024-06-10 12:25PM EDT90.000.040.000.060.00-312163.28%
ORCL240628P000950002024-06-13 9:43AM EDT95.000.020.000.060.00-30340145.31%
ORCL240628P001000002024-06-21 3:36PM EDT100.000.030.000.070.00-2348129.69%
ORCL240628P001030002024-06-21 3:36PM EDT103.000.020.000.020.00-11277104.69%
ORCL240628P001040002024-06-20 12:31PM EDT104.000.020.000.020.00-1838101.56%
ORCL240628P001050002024-06-21 10:04AM EDT105.000.010.000.010.00-152,99993.75%
ORCL240628P001060002024-06-17 9:52AM EDT106.000.010.000.070.00-1792109.38%
ORCL240628P001070002024-06-17 10:17AM EDT107.000.150.000.010.00-25187.50%
ORCL240628P001080002024-06-17 2:07PM EDT108.000.030.000.010.00-47684.38%
ORCL240628P001090002024-06-21 3:37PM EDT109.000.020.000.010.00-63981.25%
ORCL240628P001100002024-06-21 3:37PM EDT110.000.020.000.010.00-3435278.13%
ORCL240628P001110002024-06-24 9:42AM EDT111.000.010.000.010.00-514875.00%
ORCL240628P001120002024-06-24 2:21PM EDT112.000.010.000.010.00-9629971.88%
ORCL240628P001130002024-06-24 2:36PM EDT113.000.010.000.020.00-249575.00%
ORCL240628P001140002024-06-24 9:30AM EDT114.000.010.000.020.00-315171.88%
ORCL240628P001150002024-06-24 2:04PM EDT115.000.020.000.04+0.01+100.00%3795775.00%
ORCL240628P001160002024-06-18 10:29AM EDT116.000.160.000.030.00-14869.53%
ORCL240628P001170002024-06-24 11:55AM EDT117.000.010.000.26-0.16-94.12%219889.45%
ORCL240628P001180002024-06-24 2:16PM EDT118.000.010.000.49-0.03-75.00%66296.39%
ORCL240628P001190002024-06-24 2:15PM EDT119.000.010.000.10-0.01-50.00%1519271.09%
ORCL240628P001200002024-06-24 1:47PM EDT120.000.020.010.03+0.01+100.00%1139860.16%
ORCL240628P001210002024-06-24 10:00AM EDT121.000.030.010.02-0.01-25.00%718155.47%
ORCL240628P001220002024-06-24 9:52AM EDT122.000.030.000.05-0.12-80.00%2040355.86%
ORCL240628P001230002024-06-18 1:26PM EDT123.000.030.000.040.00-51,13751.56%
ORCL240628P001240002024-06-24 9:39AM EDT124.000.010.000.04-0.09-90.00%18653.13%
ORCL240628P001250002024-06-20 10:39AM EDT125.000.030.010.050.00-1620051.95%
ORCL240628P001260002024-06-17 3:11PM EDT126.000.080.000.040.00-27552447.27%
ORCL240628P001270002024-06-24 2:20PM EDT127.000.050.010.07-0.02-28.57%23248.05%
ORCL240628P001280002024-06-24 12:04PM EDT128.000.040.010.05+0.02+100.00%23642.38%
ORCL240628P001290002024-06-24 2:04PM EDT129.000.040.010.13+0.02+100.00%123046.48%
ORCL240628P001300002024-06-24 3:46PM EDT130.000.050.030.07+0.02+66.67%14963738.09%
ORCL240628P001310002024-06-20 12:57PM EDT131.000.060.000.140.00-3120539.84%
ORCL240628P001320002024-06-24 3:56PM EDT132.000.070.040.14-0.11-61.11%2219436.13%
ORCL240628P001330002024-06-24 12:08PM EDT133.000.070.050.180.00-7514234.47%
ORCL240628P001340002024-06-24 3:02PM EDT134.000.130.090.16+0.01+8.33%281,07529.59%
ORCL240628P001350002024-06-24 3:58PM EDT135.000.150.120.18-0.02-11.76%9521,58326.47%
ORCL240628P001360002024-06-24 3:59PM EDT136.000.210.130.35+0.01+5.00%20194227.69%
ORCL240628P001370002024-06-24 3:59PM EDT137.000.340.300.50+0.03+9.68%60267726.47%
ORCL240628P001380002024-06-24 3:40PM EDT138.000.640.500.66+0.16+33.33%75881724.27%
ORCL240628P001390002024-06-24 3:57PM EDT139.000.860.791.02+0.19+28.36%8591,50024.41%
ORCL240628P001400002024-06-24 3:59PM EDT140.001.331.221.45+0.39+41.49%1,0841,19723.85%
ORCL240628P001410002024-06-24 3:59PM EDT141.001.901.712.05+0.59+45.04%23760524.32%
ORCL240628P001420002024-06-24 3:56PM EDT142.002.792.232.83+0.97+53.30%6594726.37%
ORCL240628P001430002024-06-24 3:12PM EDT143.003.353.103.70+0.35+11.67%5551729.05%
ORCL240628P001440002024-06-24 3:28PM EDT144.004.504.004.95+0.96+27.12%561939.55%
ORCL240628P001450002024-06-24 3:48PM EDT145.005.484.856.20+1.48+37.00%1299449.95%
ORCL240628P001460002024-06-24 9:52AM EDT146.004.955.658.00+0.40+8.79%11271.51%
ORCL240628P001470002024-06-24 9:53AM EDT147.005.856.757.45+1.30+28.57%1539.75%
ORCL240628P001490002024-06-18 11:00AM EDT149.006.057.309.450.00-151547.17%
ORCL240628P001500002024-06-20 10:26AM EDT150.006.738.9510.800.00-4111362.40%
ORCL240628P001525002024-06-21 12:25PM EDT152.5010.8212.2013.650.00-2058.20%
ORCL240628P001575002024-06-20 9:56AM EDT157.5013.4016.4517.900.00--072.75%
ORCL240628P001600002024-06-20 12:28PM EDT160.0017.1519.1021.150.00-4450.78%