Italia markets open in 18 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.768,22 +832,89 (+1,41%) CMC Crypto 200
1.373,97 +61,34 (+4,67%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00107000 | 2024-05-01 3:33PM EDT | 107.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240531C00108000 | 2024-05-03 2:33PM EDT | 108.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240531C00110000 | 2024-05-03 3:06PM EDT | 110.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00112000 | 2024-05-01 2:30PM EDT | 112.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240531C00113000 | 2024-05-03 1:56PM EDT | 113.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240531C00114000 | 2024-05-03 10:17AM EDT | 114.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240531C00115000 | 2024-05-03 3:52PM EDT | 115.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL240531C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| ORCL240531C00117000 | 2024-05-03 2:35PM EDT | 117.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ORCL240531C00118000 | 2024-05-03 12:18PM EDT | 118.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORCL240531C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL240531C00120000 | 2024-05-03 3:39PM EDT | 120.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| ORCL240531C00121000 | 2024-05-03 10:10AM EDT | 121.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ORCL240531C00122000 | 2024-05-03 2:12PM EDT | 122.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240531C00123000 | 2024-04-30 11:22AM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240531C00124000 | 2024-05-03 12:28PM EDT | 124.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORCL240531C00125000 | 2024-05-03 3:18PM EDT | 125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORCL240531C00126000 | 2024-05-03 3:39PM EDT | 126.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240531C00127000 | 2024-05-02 10:59AM EDT | 127.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240531C00128000 | 2024-05-01 2:30PM EDT | 128.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| ORCL240531C00129000 | 2024-05-02 12:59PM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240531C00130000 | 2024-05-03 9:51AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240531C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531C00132000 | 2024-04-30 2:34PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ORCL240531C00133000 | 2024-05-02 11:40AM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ORCL240531C00134000 | 2024-05-02 11:34AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ORCL240531C00135000 | 2024-05-02 11:37AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ORCL240531C00136000 | 2024-05-03 9:34AM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531C00137000 | 2024-04-29 9:56AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531C00138000 | 2024-04-17 2:42PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ORCL240531P00100000 | 2024-04-29 11:19AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240531P00101000 | 2024-04-30 11:52AM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240531P00102000 | 2024-05-03 9:34AM EDT | 102.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240531P00103000 | 2024-05-03 12:11PM EDT | 103.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ORCL240531P00104000 | 2024-05-01 2:00PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORCL240531P00106000 | 2024-05-02 12:30PM EDT | 106.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240531P00107000 | 2024-05-03 9:34AM EDT | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240531P00108000 | 2024-05-03 9:50AM EDT | 108.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240531P00109000 | 2024-05-03 2:34PM EDT | 109.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240531P00110000 | 2024-05-03 11:21AM EDT | 110.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240531P00111000 | 2024-05-03 10:05AM EDT | 111.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL240531P00112000 | 2024-05-03 2:24PM EDT | 112.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORCL240531P00113000 | 2024-05-03 12:52PM EDT | 113.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ORCL240531P00114000 | 2024-05-03 10:16AM EDT | 114.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ORCL240531P00115000 | 2024-05-03 10:35AM EDT | 115.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ORCL240531P00116000 | 2024-05-03 9:58AM EDT | 116.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00117000 | 2024-04-29 3:56PM EDT | 117.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240531P00118000 | 2024-05-03 9:59AM EDT | 118.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240531P00119000 | 2024-05-03 9:59AM EDT | 119.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240531P00120000 | 2024-04-29 9:59AM EDT | 120.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240531P00121000 | 2024-05-03 9:35AM EDT | 121.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00122000 | 2024-04-29 3:53PM EDT | 122.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240531P00123000 | 2024-04-17 3:35PM EDT | 123.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00124000 | 2024-05-03 11:00AM EDT | 124.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240531P00129000 | 2024-05-01 11:17AM EDT | 129.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.