Italia markets closed
Dow Jones
39.167,98 +55,82 (+0,14%) Nasdaq
17.749,74 +32,09 (+0,18%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%) CMC Crypto 200
1.265,94 -17,85 (-1,39%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00090000 | 2024-06-20 10:24AM EDT | 90.00 | 53.76 | 48.85 | 50.90 | 0.00 | - | - | 12 | 306.45% |
| ORCL240628C00100000 | 2024-06-18 11:38AM EDT | 100.00 | 43.63 | 38.55 | 40.80 | 0.00 | - | 1 | 1 | 228.52% |
| ORCL240628C00105000 | 2024-06-14 11:57AM EDT | 105.00 | 32.90 | 33.50 | 34.45 | 0.00 | - | 5 | 7 | 181.05% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 30.40 | 32.95 | 0.00 | - | 4 | 4 | 183.98% |
| ORCL240628C00109000 | 2024-06-21 10:27AM EDT | 109.00 | 32.65 | 29.85 | 32.20 | 0.00 | - | 10 | 10 | 200.20% |
| ORCL240628C00110000 | 2024-06-25 10:08AM EDT | 110.00 | 28.17 | 28.80 | 30.35 | -3.53 | -11.14% | 1 | 23 | 166.02% |
| ORCL240628C00111000 | 2024-06-11 1:30PM EDT | 111.00 | 14.50 | 27.65 | 30.30 | 0.00 | - | - | 2 | 185.94% |
| ORCL240628C00112000 | 2024-06-24 11:42AM EDT | 112.00 | 28.90 | 25.25 | 28.30 | 0.00 | - | 1 | 8 | 196.39% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 26.90 | 30.00 | 0.00 | - | - | 1 | 235.94% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 24.75 | 26.85 | 0.00 | - | 3 | 1 | 159.38% |
| ORCL240628C00115000 | 2024-06-25 9:34AM EDT | 115.00 | 23.30 | 24.15 | 24.40 | -3.33 | -12.50% | 2 | 94 | 114.84% |
| ORCL240628C00116000 | 2024-06-21 10:27AM EDT | 116.00 | 25.68 | 23.15 | 23.50 | 0.00 | - | 10 | 93 | 115.63% |
| ORCL240628C00117000 | 2024-06-12 11:08AM EDT | 117.00 | 20.55 | 22.10 | 22.80 | 0.00 | - | 6 | 83 | 121.48% |
| ORCL240628C00118000 | 2024-06-26 9:31AM EDT | 118.00 | 20.55 | 21.15 | 21.80 | -3.37 | -14.09% | 4 | 107 | 118.56% |
| ORCL240628C00119000 | 2024-06-13 10:06AM EDT | 119.00 | 21.40 | 20.10 | 20.50 | 0.00 | - | 2 | 43 | 99.80% |
| ORCL240628C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 18.50 | 19.15 | 19.50 | -3.01 | -13.99% | 10 | 146 | 97.66% |
| ORCL240628C00121000 | 2024-06-14 12:52PM EDT | 121.00 | 17.60 | 18.10 | 18.75 | 0.00 | - | 1 | 349 | 100.59% |
| ORCL240628C00122000 | 2024-06-25 10:13AM EDT | 122.00 | 17.24 | 16.70 | 18.45 | -5.66 | -24.72% | 1 | 77 | 104.88% |
| ORCL240628C00123000 | 2024-06-26 11:25AM EDT | 123.00 | 17.49 | 16.10 | 16.90 | -0.64 | -3.53% | 1 | 143 | 95.70% |
| ORCL240628C00124000 | 2024-06-26 11:03AM EDT | 124.00 | 16.80 | 15.10 | 15.45 | -0.50 | -2.89% | 1 | 139 | 75.59% |
| ORCL240628C00125000 | 2024-06-25 3:38PM EDT | 125.00 | 14.20 | 14.20 | 14.80 | -0.61 | -4.12% | 17 | 113 | 85.94% |
| ORCL240628C00126000 | 2024-06-24 2:23PM EDT | 126.00 | 12.90 | 13.05 | 13.45 | -0.45 | -3.37% | 2 | 134 | 65.04% |
| ORCL240628C00127000 | 2024-06-25 3:10PM EDT | 127.00 | 12.05 | 12.00 | 12.45 | -0.88 | -6.81% | 2 | 73 | 58.59% |
| ORCL240628C00128000 | 2024-06-25 2:05PM EDT | 128.00 | 10.83 | 10.75 | 11.80 | -1.61 | -12.94% | 11 | 143 | 58.40% |
| ORCL240628C00129000 | 2024-06-26 9:31AM EDT | 129.00 | 9.60 | 9.65 | 10.80 | -2.10 | -17.95% | 4 | 81 | 50.29% |
| ORCL240628C00130000 | 2024-06-26 2:24PM EDT | 130.00 | 9.53 | 9.15 | 9.55 | -1.44 | -13.13% | 47 | 1,078 | 53.91% |
| ORCL240628C00131000 | 2024-06-25 12:13PM EDT | 131.00 | 7.00 | 8.20 | 8.50 | -2.25 | -24.32% | 6 | 70 | 56.06% |
| ORCL240628C00132000 | 2024-06-25 2:08PM EDT | 132.00 | 6.99 | 7.05 | 7.45 | -1.89 | -21.28% | 1 | 212 | 48.93% |
| ORCL240628C00133000 | 2024-06-21 3:08PM EDT | 133.00 | 7.92 | 5.55 | 6.75 | 0.00 | - | 10 | 54 | 54.00% |
| ORCL240628C00134000 | 2024-06-26 11:15AM EDT | 134.00 | 6.30 | 5.20 | 5.55 | +0.05 | +0.80% | 1 | 85 | 42.04% |
| ORCL240628C00135000 | 2024-06-26 1:23PM EDT | 135.00 | 4.94 | 4.20 | 4.75 | -0.13 | -2.56% | 24 | 286 | 42.19% |
| ORCL240628C00136000 | 2024-06-25 1:43PM EDT | 136.00 | 3.60 | 3.35 | 4.05 | -0.62 | -14.69% | 5 | 275 | 43.31% |
| ORCL240628C00137000 | 2024-06-26 11:02AM EDT | 137.00 | 3.79 | 2.49 | 2.67 | +0.84 | +28.47% | 189 | 377 | 27.49% |
| ORCL240628C00138000 | 2024-06-26 1:42PM EDT | 138.00 | 2.00 | 1.73 | 1.81 | -0.64 | -24.24% | 51 | 439 | 23.54% |
| ORCL240628C00139000 | 2024-06-26 2:38PM EDT | 139.00 | 1.11 | 1.10 | 1.17 | -0.87 | -43.94% | 684 | 1,175 | 22.27% |
| ORCL240628C00140000 | 2024-06-26 2:39PM EDT | 140.00 | 0.70 | 0.66 | 0.72 | -0.69 | -49.64% | 1,823 | 1,381 | 22.02% |
| ORCL240628C00141000 | 2024-06-26 2:33PM EDT | 141.00 | 0.38 | 0.37 | 0.40 | -0.55 | -59.14% | 1,158 | 1,179 | 21.68% |
| ORCL240628C00142000 | 2024-06-26 2:31PM EDT | 142.00 | 0.22 | 0.19 | 0.22 | -0.38 | -63.33% | 1,297 | 2,602 | 22.07% |
| ORCL240628C00143000 | 2024-06-26 1:40PM EDT | 143.00 | 0.17 | 0.10 | 0.15 | -0.26 | -60.47% | 301 | 758 | 24.02% |
| ORCL240628C00144000 | 2024-06-26 2:34PM EDT | 144.00 | 0.07 | 0.06 | 0.14 | -0.21 | -75.00% | 1,004 | 2,338 | 27.83% |
| ORCL240628C00145000 | 2024-06-26 2:28PM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 380 | 3,609 | 25.78% |
| ORCL240628C00146000 | 2024-06-26 1:20PM EDT | 146.00 | 0.03 | 0.02 | 0.08 | -0.10 | -76.92% | 17 | 1,045 | 31.84% |
| ORCL240628C00147000 | 2024-06-26 11:35AM EDT | 147.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 8 | 605 | 32.42% |
| ORCL240628C00148000 | 2024-06-26 9:57AM EDT | 148.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 2 | 512 | 35.74% |
| ORCL240628C00149000 | 2024-06-25 11:10AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 246 | 39.06% |
| ORCL240628C00150000 | 2024-06-26 1:52PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 70 | 2,103 | 36.72% |
| ORCL240628C00152500 | 2024-06-26 1:59PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 188 | 40.63% |
| ORCL240628C00155000 | 2024-06-26 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 386 | 50.39% |
| ORCL240628C00157500 | 2024-06-25 3:47PM EDT | 157.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 49 | 72.46% |
| ORCL240628C00160000 | 2024-06-24 3:16PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 166 | 57.81% |
| ORCL240628C00162500 | 2024-06-24 3:16PM EDT | 162.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 13 | 87.11% |
| ORCL240628C00167500 | 2024-06-24 3:08PM EDT | 167.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 102 | 104 | 100.39% |
| ORCL240628C00170000 | 2024-06-24 3:42PM EDT | 170.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 37 | 38 | 107.81% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00075000 | 2024-06-25 12:15PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 218.75% |
| ORCL240628P00090000 | 2024-06-10 12:25PM EDT | 90.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 2 | 10 | 185.94% |
| ORCL240628P00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 30 | 340 | 194.53% |
| ORCL240628P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 23 | 48 | 173.44% |
| ORCL240628P00103000 | 2024-06-21 3:36PM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 277 | 118.75% |
| ORCL240628P00104000 | 2024-06-20 12:31PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 38 | 115.63% |
| ORCL240628P00105000 | 2024-06-21 10:04AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,999 | 106.25% |
| ORCL240628P00106000 | 2024-06-17 9:52AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 92 | 100.00% |
| ORCL240628P00107000 | 2024-06-17 10:17AM EDT | 107.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 2 | 51 | 160.94% |
| ORCL240628P00108000 | 2024-06-17 2:07PM EDT | 108.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 4 | 76 | 156.25% |
| ORCL240628P00109000 | 2024-06-21 3:37PM EDT | 109.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 39 | 105.47% |
| ORCL240628P00110000 | 2024-06-25 10:26AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 328 | 98.44% |
| ORCL240628P00111000 | 2024-06-25 11:15AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 196 | 84.38% |
| ORCL240628P00112000 | 2024-06-25 11:32AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 357 | 81.25% |
| ORCL240628P00113000 | 2024-06-24 2:36PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 101 | 84.38% |
| ORCL240628P00114000 | 2024-06-24 9:30AM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 154 | 81.25% |
| ORCL240628P00115000 | 2024-06-25 3:09PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 981 | 71.88% |
| ORCL240628P00116000 | 2024-06-18 10:29AM EDT | 116.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 1 | 48 | 92.19% |
| ORCL240628P00117000 | 2024-06-24 11:55AM EDT | 117.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 197 | 98.63% |
| ORCL240628P00118000 | 2024-06-24 2:16PM EDT | 118.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 4 | 62 | 94.53% |
| ORCL240628P00119000 | 2024-06-24 2:15PM EDT | 119.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 15 | 186 | 91.02% |
| ORCL240628P00120000 | 2024-06-25 2:07PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 388 | 69.14% |
| ORCL240628P00121000 | 2024-06-26 10:32AM EDT | 121.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 21 | 159 | 68.75% |
| ORCL240628P00122000 | 2024-06-24 9:52AM EDT | 122.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 384 | 87.79% |
| ORCL240628P00123000 | 2024-06-25 1:40PM EDT | 123.00 | 0.04 | 0.00 | 0.28 | +0.01 | +33.33% | 100 | 1,237 | 76.76% |
| ORCL240628P00124000 | 2024-06-26 12:04PM EDT | 124.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 85 | 60.94% |
| ORCL240628P00125000 | 2024-06-25 1:57PM EDT | 125.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 200 | 58.20% |
| ORCL240628P00126000 | 2024-06-26 9:45AM EDT | 126.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 100 | 524 | 50.00% |
| ORCL240628P00127000 | 2024-06-25 12:38PM EDT | 127.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 32 | 52.73% |
| ORCL240628P00128000 | 2024-06-25 1:45PM EDT | 128.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 90 | 74 | 52.15% |
| ORCL240628P00129000 | 2024-06-26 11:07AM EDT | 129.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 10 | 92 | 41.02% |
| ORCL240628P00130000 | 2024-06-26 1:23PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 44 | 754 | 35.94% |
| ORCL240628P00131000 | 2024-06-25 2:57PM EDT | 131.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 21 | 186 | 37.31% |
| ORCL240628P00132000 | 2024-06-26 2:19PM EDT | 132.00 | 0.03 | 0.02 | 0.12 | -0.04 | -57.14% | 11 | 262 | 37.31% |
| ORCL240628P00133000 | 2024-06-26 12:26PM EDT | 133.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 3 | 171 | 27.74% |
| ORCL240628P00134000 | 2024-06-26 2:41PM EDT | 134.00 | 0.07 | 0.04 | 0.12 | -0.06 | -46.15% | 81 | 1,117 | 28.71% |
| ORCL240628P00135000 | 2024-06-26 2:40PM EDT | 135.00 | 0.09 | 0.06 | 0.10 | -0.06 | -40.00% | 36 | 2,145 | 23.15% |
| ORCL240628P00136000 | 2024-06-26 1:50PM EDT | 136.00 | 0.10 | 0.12 | 0.17 | -0.11 | -52.38% | 149 | 919 | 21.68% |
| ORCL240628P00137000 | 2024-06-26 2:05PM EDT | 137.00 | 0.17 | 0.22 | 0.26 | -0.17 | -50.00% | 543 | 1,123 | 19.39% |
| ORCL240628P00138000 | 2024-06-26 2:38PM EDT | 138.00 | 0.47 | 0.44 | 0.47 | -0.17 | -26.56% | 604 | 1,219 | 18.31% |
| ORCL240628P00139000 | 2024-06-26 2:41PM EDT | 139.00 | 0.84 | 0.79 | 0.83 | -0.02 | -2.33% | 1,054 | 1,538 | 17.48% |
| ORCL240628P00140000 | 2024-06-26 2:41PM EDT | 140.00 | 1.36 | 1.31 | 1.39 | +0.03 | +2.34% | 877 | 1,208 | 17.19% |
| ORCL240628P00141000 | 2024-06-26 1:34PM EDT | 141.00 | 1.75 | 1.96 | 2.15 | -0.15 | -7.89% | 154 | 511 | 17.73% |
| ORCL240628P00142000 | 2024-06-26 12:19PM EDT | 142.00 | 1.78 | 2.51 | 3.80 | -1.01 | -36.20% | 14 | 930 | 39.89% |
| ORCL240628P00143000 | 2024-06-25 3:19PM EDT | 143.00 | 3.92 | 3.60 | 4.05 | +0.57 | +17.01% | 16 | 541 | 24.02% |
| ORCL240628P00144000 | 2024-06-26 10:39AM EDT | 144.00 | 3.70 | 4.70 | 4.90 | -0.80 | -17.78% | 3 | 620 | 12.50% |
| ORCL240628P00145000 | 2024-06-25 9:34AM EDT | 145.00 | 6.66 | 5.65 | 5.95 | +1.18 | +21.53% | 2 | 589 | 25.78% |
| ORCL240628P00146000 | 2024-06-25 9:34AM EDT | 146.00 | 8.00 | 6.45 | 7.40 | +3.05 | +61.62% | 1 | 6 | 50.98% |
| ORCL240628P00147000 | 2024-06-25 1:38PM EDT | 147.00 | 8.25 | 7.30 | 7.90 | +2.40 | +41.03% | 1 | 4 | 12.50% |
| ORCL240628P00149000 | 2024-06-18 11:00AM EDT | 149.00 | 6.05 | 9.60 | 9.90 | 0.00 | - | 15 | 0 | 25.00% |
| ORCL240628P00150000 | 2024-06-20 10:26AM EDT | 150.00 | 6.73 | 9.80 | 11.35 | 0.00 | - | 128 | 100 | 66.99% |
| ORCL240628P00152500 | 2024-06-21 12:25PM EDT | 152.50 | 10.82 | 12.65 | 14.10 | 0.00 | - | 2 | 0 | 87.40% |
| ORCL240628P00157500 | 2024-06-20 9:56AM EDT | 157.50 | 13.40 | 18.10 | 18.45 | 0.00 | - | - | 0 | 64.06% |
| ORCL240628P00160000 | 2024-06-20 12:28PM EDT | 160.00 | 17.15 | 20.35 | 21.50 | 0.00 | - | 24 | 4 | 64.84% |
© 2024 Yahoo. Tutti i diritti riservati.