Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.197,66 +143,09 (+0,29%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240913C00130000 | 2024-09-06 3:25PM EDT | 2024-09-13 | 13.35 | 12.85 | 14.40 | -0.90 | -6.32% | 116 | 53 | 85.60% |
| ORCL240920C00130000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 13.87 | 12.15 | 14.35 | -0.93 | -6.28% | 20 | 4,066 | 52.98% |
| ORCL240927C00130000 | 2024-08-30 3:39PM EDT | 2024-09-27 | 13.30 | 13.65 | 15.20 | 0.00 | - | 2 | 5 | 55.14% |
| ORCL241018C00130000 | 2024-09-06 3:42PM EDT | 2024-10-18 | 15.05 | 14.15 | 15.60 | -1.45 | -8.79% | 2 | 621 | 46.34% |
| ORCL241115C00130000 | 2024-09-06 2:11PM EDT | 2024-11-15 | 15.28 | 15.65 | 17.50 | -1.77 | -10.38% | 8 | 58 | 44.89% |
| ORCL241220C00130000 | 2024-09-06 3:23PM EDT | 2024-12-20 | 18.60 | 16.65 | 19.00 | -0.90 | -4.62% | 11 | 2,292 | 42.25% |
| ORCL250117C00130000 | 2024-09-05 12:31PM EDT | 2025-01-17 | 20.10 | 17.70 | 19.90 | +0.41 | +2.08% | 280 | 3,426 | 40.48% |
| ORCL250321C00130000 | 2024-09-06 3:53PM EDT | 2025-03-21 | 21.41 | 20.65 | 22.25 | -0.84 | -3.78% | 87 | 482 | 39.62% |
| ORCL250620C00130000 | 2024-09-06 2:08PM EDT | 2025-06-20 | 22.95 | 23.95 | 24.65 | +0.05 | +0.22% | 2 | 746 | 37.98% |
| ORCL250815C00130000 | 2024-08-20 3:59PM EDT | 2025-08-15 | 23.53 | 24.55 | 25.55 | 0.00 | - | 4 | 4 | 36.53% |
| ORCL251219C00130000 | 2024-09-06 1:30PM EDT | 2025-12-19 | 27.50 | 27.60 | 29.05 | +1.50 | +5.77% | 1 | 275 | 37.19% |
| ORCL260116C00130000 | 2024-09-06 3:14PM EDT | 2026-01-16 | 28.75 | 27.70 | 29.40 | -0.21 | -0.73% | 2 | 548 | 36.70% |
| ORCL261218C00130000 | 2024-09-06 12:51PM EDT | 2026-12-18 | 34.00 | 33.85 | 36.20 | +1.50 | +4.62% | 3 | 24 | 37.04% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240913P00130000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.42 | 1.34 | 1.50 | -0.08 | -5.33% | 2,592 | 417 | 77.59% |
| ORCL240920P00130000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 1.80 | 1.64 | 1.99 | -0.04 | -2.17% | 604 | 4,207 | 58.15% |
| ORCL240927P00130000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 2.10 | 1.93 | 2.21 | +0.13 | +6.60% | 35 | 252 | 51.05% |
| ORCL241004P00130000 | 2024-09-06 1:01PM EDT | 2024-10-04 | 2.85 | 1.73 | 2.61 | +0.60 | +26.67% | 5 | 6 | 47.41% |
| ORCL241018P00130000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 2.80 | 2.51 | 3.25 | +0.05 | +1.82% | 214 | 1,920 | 42.82% |
| ORCL241115P00130000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 3.80 | 3.65 | 3.85 | +0.15 | +4.11% | 149 | 1,644 | 36.03% |
| ORCL241220P00130000 | 2024-09-06 3:23PM EDT | 2024-12-20 | 5.35 | 5.20 | 5.40 | +0.35 | +7.00% | 106 | 2,766 | 35.46% |
| ORCL250117P00130000 | 2024-09-06 2:42PM EDT | 2025-01-17 | 6.20 | 5.70 | 6.05 | +0.60 | +10.71% | 397 | 2,667 | 33.69% |
| ORCL250321P00130000 | 2024-09-05 3:27PM EDT | 2025-03-21 | 7.15 | 6.25 | 7.75 | 0.00 | - | 292 | 864 | 32.40% |
| ORCL250620P00130000 | 2024-09-06 11:34AM EDT | 2025-06-20 | 9.70 | 8.65 | 9.65 | +0.92 | +10.48% | 52 | 837 | 30.99% |
| ORCL250815P00130000 | 2024-09-05 2:52PM EDT | 2025-08-15 | 9.35 | 9.15 | 10.15 | 0.00 | - | 4 | 63 | 29.35% |
| ORCL251219P00130000 | 2024-09-05 12:24PM EDT | 2025-12-19 | 11.95 | 11.75 | 13.05 | 0.00 | - | 14 | 294 | 30.07% |
| ORCL260116P00130000 | 2024-09-03 1:25PM EDT | 2026-01-16 | 12.00 | 11.85 | 12.75 | 0.00 | - | 2 | 74 | 28.71% |
| ORCL261218P00130000 | 2024-08-14 9:36AM EDT | 2026-12-18 | 17.97 | 15.80 | 17.50 | 0.00 | - | 3 | 61 | 28.25% |
© 2024 Yahoo. Tutti i diritti riservati.