Italia markets open in 2 hours 3 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.121,86 -957,84 (-2,52%) EUR/USD
1,0637 -0,0009 (-0,09%) Bitcoin EUR
58.704,30 +701,46 (+1,21%) CMC Crypto 200
1.293,20 +407,66 (+45,11%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621C00035000 | 2024-02-21 4:21PM EDT | 35.00 | 72.55 | 92.20 | 93.95 | 0.00 | - | 1 | 11 | 397.61% |
| ORCL240621C00037500 | 2022-09-16 2:50PM EDT | 37.50 | 32.95 | 28.95 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00040000 | 2023-12-21 11:43AM EDT | 40.00 | 65.85 | 68.15 | 72.25 | 0.00 | - | 3 | 21 | 0.00% |
| ORCL240621C00042500 | 2024-01-08 1:08PM EDT | 42.50 | 62.25 | 74.75 | 75.55 | 0.00 | - | 5 | 0 | 168.46% |
| ORCL240621C00047500 | 2023-09-12 2:37PM EDT | 47.50 | 62.50 | 62.50 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00050000 | 2024-04-12 2:53PM EDT | 50.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ORCL240621C00052500 | 2024-02-06 12:29PM EDT | 52.50 | 63.92 | 62.00 | 63.15 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240621C00055000 | 2024-04-02 9:44AM EDT | 55.00 | 69.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00057500 | 2024-03-12 11:06AM EDT | 57.50 | 70.00 | 65.65 | 66.05 | 0.00 | - | 1 | 2 | 200.64% |
| ORCL240621C00060000 | 2024-04-18 1:24PM EDT | 60.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240621C00062500 | 2024-04-10 10:32AM EDT | 62.50 | 60.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240621C00065000 | 2024-03-26 3:39PM EDT | 65.00 | 61.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621C00067500 | 2023-03-08 1:07PM EDT | 67.50 | 27.25 | 32.10 | 32.65 | 0.00 | - | 6 | 115 | 0.00% |
| ORCL240621C00070000 | 2024-03-08 10:52AM EDT | 70.00 | 44.65 | 53.60 | 55.90 | 0.00 | - | 12 | 49 | 170.43% |
| ORCL240621C00072500 | 2024-03-04 12:41PM EDT | 72.50 | 42.45 | 52.70 | 56.00 | 0.00 | - | 8 | 43 | 180.47% |
| ORCL240621C00075000 | 2024-03-21 9:48AM EDT | 75.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00077500 | 2024-03-11 3:46PM EDT | 77.50 | 37.56 | 43.90 | 46.60 | 0.00 | - | 5 | 533 | 130.15% |
| ORCL240621C00080000 | 2024-04-03 9:34AM EDT | 80.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00082500 | 2024-04-08 10:00AM EDT | 82.50 | 42.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL240621C00085000 | 2024-04-12 2:01PM EDT | 85.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240621C00087500 | 2024-04-11 1:22PM EDT | 87.50 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00090000 | 2024-04-17 3:53PM EDT | 90.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621C00092500 | 2024-04-02 10:35AM EDT | 92.50 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00095000 | 2024-04-18 9:35AM EDT | 95.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621C00097500 | 2024-03-27 11:33AM EDT | 97.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240621C00100000 | 2024-04-18 3:50PM EDT | 100.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ORCL240621C00105000 | 2024-04-18 1:00PM EDT | 105.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621C00110000 | 2024-04-18 3:11PM EDT | 110.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240621C00115000 | 2024-04-18 3:59PM EDT | 115.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| ORCL240621C00120000 | 2024-04-18 3:51PM EDT | 120.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| ORCL240621C00125000 | 2024-04-18 3:51PM EDT | 125.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| ORCL240621C00130000 | 2024-04-18 3:50PM EDT | 130.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| ORCL240621C00135000 | 2024-04-18 3:54PM EDT | 135.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| ORCL240621C00140000 | 2024-04-18 3:51PM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| ORCL240621C00145000 | 2024-04-18 2:31PM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ORCL240621C00150000 | 2024-04-18 12:56PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| ORCL240621C00155000 | 2024-04-18 11:15AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240621C00160000 | 2024-04-18 11:15AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240621C00165000 | 2024-04-18 11:12AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240621C00170000 | 2024-04-18 9:37AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ORCL240621C00175000 | 2024-04-16 12:01PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240621C00180000 | 2024-04-16 12:00PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240621C00185000 | 2024-04-17 11:23AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ORCL240621C00190000 | 2024-04-12 11:52AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ORCL240621C00195000 | 2024-04-03 11:32AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00032500 | 2024-03-21 3:03PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORCL240621P00035000 | 2023-12-06 11:05AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 112.11% |
| ORCL240621P00037500 | 2023-09-29 12:44PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 115.04% |
| ORCL240621P00040000 | 2023-12-27 1:18PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 79 | 101.17% |
| ORCL240621P00042500 | 2024-01-05 10:48AM EDT | 42.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 96.88% |
| ORCL240621P00045000 | 2024-01-05 11:12AM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 11 | 81.25% |
| ORCL240621P00047500 | 2024-01-05 11:11AM EDT | 47.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 51 | 86.72% |
| ORCL240621P00050000 | 2024-01-25 1:58PM EDT | 50.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 130 | 82.81% |
| ORCL240621P00052500 | 2024-03-01 11:24AM EDT | 52.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 133 | 82.03% |
| ORCL240621P00055000 | 2024-02-05 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| ORCL240621P00057500 | 2024-03-11 10:20AM EDT | 57.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 59.38% |
| ORCL240621P00060000 | 2024-03-27 12:50PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240621P00062500 | 2024-04-02 1:40PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ORCL240621P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL240621P00067500 | 2024-04-11 1:20PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240621P00070000 | 2024-04-18 1:10PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240621P00072500 | 2024-04-02 1:43PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ORCL240621P00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ORCL240621P00077500 | 2024-04-16 1:01PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240621P00080000 | 2024-04-18 1:10PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240621P00082500 | 2024-04-18 12:22PM EDT | 82.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240621P00085000 | 2024-04-16 12:59PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240621P00087500 | 2024-04-18 2:04PM EDT | 87.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240621P00090000 | 2024-04-18 2:00PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ORCL240621P00092500 | 2024-04-18 2:02PM EDT | 92.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240621P00095000 | 2024-04-18 3:28PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ORCL240621P00097500 | 2024-04-18 2:36PM EDT | 97.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240621P00100000 | 2024-04-18 3:54PM EDT | 100.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| ORCL240621P00105000 | 2024-04-18 3:53PM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ORCL240621P00110000 | 2024-04-18 3:58PM EDT | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| ORCL240621P00115000 | 2024-04-18 3:59PM EDT | 115.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| ORCL240621P00120000 | 2024-04-18 3:54PM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 0.00% |
| ORCL240621P00125000 | 2024-04-18 3:33PM EDT | 125.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ORCL240621P00130000 | 2024-04-18 2:11PM EDT | 130.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL240621P00135000 | 2024-04-17 10:00AM EDT | 135.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00140000 | 2024-04-15 1:41PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240621P00145000 | 2024-04-17 10:00AM EDT | 145.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 150.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 155.00 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 160.00 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00165000 | 2023-09-01 11:13AM EDT | 165.00 | 44.00 | 58.60 | 59.80 | 0.00 | - | 1 | 0 | 122.64% |
| ORCL240621P00175000 | 2023-07-31 9:33AM EDT | 175.00 | 58.94 | 53.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00185000 | 2023-09-12 10:33AM EDT | 185.00 | 73.61 | 74.85 | 75.25 | 0.00 | - | - | 0 | 114.58% |
© 2024 Yahoo. Tutti i diritti riservati.