Italia markets close in 5 hours 5 minutes
FTSE MIB
34.984,32 +168,41 (+0,48%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
79,16 +0,04 (+0,05%) Bitcoin EUR
57.054,12 -1.104,47 (-1,90%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00100000 | 2024-05-03 3:03PM EDT | 100.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 105.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00110000 | 2024-05-08 1:11PM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00111000 | 2024-05-10 10:19AM EDT | 111.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240607C00112000 | 2024-05-07 11:28AM EDT | 112.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240607C00113000 | 2024-04-26 9:32AM EDT | 113.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240607C00114000 | 2024-05-13 3:59PM EDT | 114.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL240607C00115000 | 2024-05-13 2:38PM EDT | 115.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240607C00116000 | 2024-05-13 3:25PM EDT | 116.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240607C00117000 | 2024-05-13 3:31PM EDT | 117.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| ORCL240607C00118000 | 2024-05-13 11:03AM EDT | 118.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ORCL240607C00119000 | 2024-05-13 2:56PM EDT | 119.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL240607C00120000 | 2024-05-13 3:33PM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ORCL240607C00121000 | 2024-05-13 3:46PM EDT | 121.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ORCL240607C00122000 | 2024-05-13 2:44PM EDT | 122.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ORCL240607C00123000 | 2024-05-13 2:51PM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ORCL240607C00124000 | 2024-05-13 3:29PM EDT | 124.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ORCL240607C00125000 | 2024-05-13 11:03AM EDT | 125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORCL240607C00126000 | 2024-05-09 12:49PM EDT | 126.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ORCL240607C00127000 | 2024-05-10 11:55AM EDT | 127.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240607C00128000 | 2024-05-07 11:34AM EDT | 128.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ORCL240607C00129000 | 2024-05-13 12:09PM EDT | 129.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240607C00130000 | 2024-05-10 10:52AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ORCL240607C00135000 | 2024-05-06 11:09AM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240607C00145000 | 2024-05-13 2:40PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240607P00100000 | 2024-05-03 1:58PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ORCL240607P00101000 | 2024-05-10 12:31PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ORCL240607P00102000 | 2024-05-06 10:38AM EDT | 102.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240607P00104000 | 2024-05-13 11:04AM EDT | 104.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240607P00105000 | 2024-05-13 10:34AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240607P00106000 | 2024-05-13 10:40AM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ORCL240607P00107000 | 2024-05-09 10:45AM EDT | 107.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240607P00108000 | 2024-05-13 11:28AM EDT | 108.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ORCL240607P00109000 | 2024-05-09 3:25PM EDT | 109.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240607P00110000 | 2024-05-13 3:30PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL240607P00111000 | 2024-05-13 11:28AM EDT | 111.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ORCL240607P00112000 | 2024-05-13 2:44PM EDT | 112.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL240607P00113000 | 2024-05-13 3:53PM EDT | 113.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL240607P00114000 | 2024-05-13 3:55PM EDT | 114.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL240607P00115000 | 2024-05-13 3:55PM EDT | 115.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| ORCL240607P00116000 | 2024-05-13 3:50PM EDT | 116.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.39% |
| ORCL240607P00117000 | 2024-05-13 11:42AM EDT | 117.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 0.00% |
| ORCL240607P00118000 | 2024-05-10 10:18AM EDT | 118.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ORCL240607P00119000 | 2024-05-08 2:24PM EDT | 119.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240607P00120000 | 2024-05-06 9:38AM EDT | 120.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240607P00121000 | 2024-05-10 10:15AM EDT | 121.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240607P00123000 | 2024-05-13 11:48AM EDT | 123.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 125.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.