Italia markets open in 2 hours 19 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.634,59 -68,92 (-0,18%) EUR/USD
1,0899 +0,0005 (+0,04%) Bitcoin EUR
65.307,04 +92,79 (+0,14%) CMC Crypto 200
1.482,12 -42,68 (-2,80%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614C00090000 | 2024-05-23 3:20PM EDT | 90.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240614C00100000 | 2024-06-06 11:11AM EDT | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614C00106000 | 2024-06-05 3:19PM EDT | 106.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614C00107000 | 2024-05-31 3:52PM EDT | 107.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240614C00109000 | 2024-06-05 1:36PM EDT | 109.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614C00110000 | 2024-06-06 3:41PM EDT | 110.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614C00111000 | 2024-05-31 12:55PM EDT | 111.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ORCL240614C00112000 | 2024-06-06 1:05PM EDT | 112.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614C00113000 | 2024-05-31 10:10AM EDT | 113.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ORCL240614C00114000 | 2024-06-06 3:45PM EDT | 114.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240614C00115000 | 2024-06-05 12:32PM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240614C00116000 | 2024-06-06 10:39AM EDT | 116.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240614C00117000 | 2024-06-06 2:05PM EDT | 117.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240614C00118000 | 2024-06-06 12:53PM EDT | 118.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240614C00119000 | 2024-06-06 3:41PM EDT | 119.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240614C00120000 | 2024-06-06 3:59PM EDT | 120.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| ORCL240614C00121000 | 2024-06-06 3:55PM EDT | 121.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ORCL240614C00122000 | 2024-06-06 3:49PM EDT | 122.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| ORCL240614C00123000 | 2024-06-06 3:59PM EDT | 123.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| ORCL240614C00124000 | 2024-06-06 3:59PM EDT | 124.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.78% |
| ORCL240614C00125000 | 2024-06-06 3:55PM EDT | 125.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| ORCL240614C00126000 | 2024-06-06 3:55PM EDT | 126.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| ORCL240614C00127000 | 2024-06-06 3:56PM EDT | 127.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| ORCL240614C00128000 | 2024-06-06 3:50PM EDT | 128.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| ORCL240614C00129000 | 2024-06-06 3:59PM EDT | 129.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 6.25% |
| ORCL240614C00130000 | 2024-06-06 3:57PM EDT | 130.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 6.25% |
| ORCL240614C00131000 | 2024-06-06 3:49PM EDT | 131.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| ORCL240614C00132000 | 2024-06-06 3:59PM EDT | 132.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| ORCL240614C00133000 | 2024-06-06 3:59PM EDT | 133.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| ORCL240614C00134000 | 2024-06-06 3:58PM EDT | 134.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| ORCL240614C00135000 | 2024-06-06 3:42PM EDT | 135.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| ORCL240614C00136000 | 2024-06-06 3:22PM EDT | 136.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| ORCL240614C00137000 | 2024-06-05 3:00PM EDT | 137.00 | 0.75 | 0.37 | 1.42 | 0.00 | - | - | - | 64.99% |
| ORCL240614C00140000 | 2024-06-06 3:59PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 25.00% |
| ORCL240614C00145000 | 2024-06-06 3:51PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ORCL240614C00150000 | 2024-06-06 11:45AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL240614C00155000 | 2024-06-06 12:36PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| ORCL240614C00160000 | 2024-06-05 3:34PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614P00080000 | 2024-05-31 12:21PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ORCL240614P00085000 | 2024-05-30 10:01AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240614P00090000 | 2024-06-04 2:25PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL240614P00095000 | 2024-06-06 1:03PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| ORCL240614P00100000 | 2024-06-06 2:07PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| ORCL240614P00101000 | 2024-06-04 10:57AM EDT | 101.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240614P00102000 | 2024-06-06 3:45PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| ORCL240614P00103000 | 2024-06-06 3:47PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240614P00104000 | 2024-06-05 3:05PM EDT | 104.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ORCL240614P00105000 | 2024-06-06 3:54PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| ORCL240614P00106000 | 2024-06-06 3:55PM EDT | 106.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ORCL240614P00107000 | 2024-06-06 3:40PM EDT | 107.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ORCL240614P00108000 | 2024-06-06 3:58PM EDT | 108.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ORCL240614P00109000 | 2024-06-06 3:46PM EDT | 109.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ORCL240614P00110000 | 2024-06-06 3:55PM EDT | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| ORCL240614P00111000 | 2024-06-06 3:46PM EDT | 111.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ORCL240614P00112000 | 2024-06-06 3:56PM EDT | 112.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| ORCL240614P00113000 | 2024-06-06 3:59PM EDT | 113.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| ORCL240614P00114000 | 2024-06-06 3:21PM EDT | 114.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| ORCL240614P00115000 | 2024-06-06 3:59PM EDT | 115.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 12.50% |
| ORCL240614P00116000 | 2024-06-06 3:40PM EDT | 116.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| ORCL240614P00117000 | 2024-06-06 3:45PM EDT | 117.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| ORCL240614P00118000 | 2024-06-06 3:56PM EDT | 118.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| ORCL240614P00119000 | 2024-06-06 3:58PM EDT | 119.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| ORCL240614P00120000 | 2024-06-06 3:58PM EDT | 120.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| ORCL240614P00121000 | 2024-06-06 3:42PM EDT | 121.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| ORCL240614P00122000 | 2024-06-06 3:36PM EDT | 122.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| ORCL240614P00123000 | 2024-06-06 3:58PM EDT | 123.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.78% |
| ORCL240614P00124000 | 2024-06-06 3:57PM EDT | 124.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ORCL240614P00125000 | 2024-06-06 2:26PM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| ORCL240614P00126000 | 2024-06-06 1:54PM EDT | 126.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL240614P00127000 | 2024-06-06 11:29AM EDT | 127.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL240614P00128000 | 2024-06-06 10:58AM EDT | 128.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ORCL240614P00129000 | 2024-06-06 10:08AM EDT | 129.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240614P00130000 | 2024-06-06 11:30AM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614P00131000 | 2024-06-03 11:56AM EDT | 131.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ORCL240614P00132000 | 2024-06-03 11:49AM EDT | 132.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614P00133000 | 2024-06-03 3:57PM EDT | 133.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614P00134000 | 2024-06-04 1:45PM EDT | 134.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240614P00135000 | 2024-05-24 11:11AM EDT | 135.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.