Italia markets closed
Dow Jones
39.145,80 +33,64 (+0,09%) Nasdaq
17.739,40 +21,75 (+0,12%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
56.924,82 -1.375,69 (-2,36%) CMC Crypto 200
1.266,02 -17,76 (-1,38%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:04PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705C00100000 | 2024-06-26 9:44AM EDT | 100.00 | 39.07 | 38.70 | 40.65 | -1.52 | -3.74% | 1 | 2 | 137.79% |
| ORCL240705C00108000 | 2024-05-31 11:34AM EDT | 108.00 | 9.85 | 30.75 | 33.20 | 0.00 | - | 12 | 12 | 120.26% |
| ORCL240705C00110000 | 2024-06-21 2:42PM EDT | 110.00 | 30.90 | 28.70 | 30.30 | 0.00 | - | 1 | 20 | 99.61% |
| ORCL240705C00111000 | 2024-05-31 11:22AM EDT | 111.00 | 7.70 | 28.20 | 30.40 | 0.00 | - | 4 | 4 | 118.21% |
| ORCL240705C00112000 | 2024-06-20 10:02AM EDT | 112.00 | 32.00 | 27.00 | 29.25 | 0.00 | - | 1 | 17 | 110.60% |
| ORCL240705C00113000 | 2024-05-31 10:34AM EDT | 113.00 | 6.85 | 25.85 | 28.05 | 0.00 | - | 7 | 7 | 102.93% |
| ORCL240705C00114000 | 2024-06-10 1:11PM EDT | 114.00 | 12.15 | 24.40 | 26.75 | 0.00 | - | 2 | 2 | 89.65% |
| ORCL240705C00115000 | 2024-06-12 10:12AM EDT | 115.00 | 24.43 | 24.30 | 24.60 | 0.00 | - | 4 | 8 | 82.91% |
| ORCL240705C00116000 | 2024-06-21 3:42PM EDT | 116.00 | 25.19 | 23.35 | 23.60 | 0.00 | - | 20 | 22 | 80.71% |
| ORCL240705C00117000 | 2024-06-18 9:45AM EDT | 117.00 | 25.57 | 22.30 | 23.35 | 0.00 | - | 2 | 28 | 86.87% |
| ORCL240705C00118000 | 2024-06-24 11:52AM EDT | 118.00 | 22.20 | 21.30 | 22.30 | 0.00 | - | 3 | 25 | 83.11% |
| ORCL240705C00119000 | 2024-06-11 9:45AM EDT | 119.00 | 7.20 | 20.30 | 20.65 | 0.00 | - | 1 | 8 | 71.83% |
| ORCL240705C00120000 | 2024-06-21 3:40PM EDT | 120.00 | 21.15 | 19.25 | 19.65 | 0.00 | - | 1 | 48 | 68.16% |
| ORCL240705C00121000 | 2024-06-20 9:56AM EDT | 121.00 | 23.35 | 18.30 | 18.60 | 0.00 | - | 2 | 43 | 65.23% |
| ORCL240705C00122000 | 2024-06-24 11:52AM EDT | 122.00 | 18.20 | 17.30 | 18.45 | 0.00 | - | 3 | 46 | 72.02% |
| ORCL240705C00123000 | 2024-06-26 11:25AM EDT | 123.00 | 17.62 | 16.25 | 16.65 | -4.57 | -20.59% | 3 | 55 | 59.38% |
| ORCL240705C00124000 | 2024-06-14 10:16AM EDT | 124.00 | 14.72 | 15.40 | 15.65 | 0.00 | - | 1 | 34 | 58.15% |
| ORCL240705C00125000 | 2024-06-26 1:32PM EDT | 125.00 | 15.35 | 14.30 | 14.75 | -1.61 | -9.49% | 2 | 64 | 55.18% |
| ORCL240705C00126000 | 2024-06-24 10:11AM EDT | 126.00 | 15.11 | 13.35 | 13.60 | 0.00 | - | 1 | 229 | 51.07% |
| ORCL240705C00127000 | 2024-06-21 12:19PM EDT | 127.00 | 15.00 | 12.35 | 12.60 | 0.00 | - | 3 | 107 | 50.64% |
| ORCL240705C00128000 | 2024-06-26 12:40PM EDT | 128.00 | 12.30 | 11.35 | 11.65 | -3.67 | -22.98% | 2 | 34 | 48.49% |
| ORCL240705C00129000 | 2024-06-26 1:46PM EDT | 129.00 | 10.75 | 10.35 | 10.65 | -0.31 | -2.80% | 2 | 50 | 45.31% |
| ORCL240705C00130000 | 2024-06-26 11:14AM EDT | 130.00 | 10.50 | 9.35 | 9.70 | -0.18 | -1.69% | 4 | 67 | 42.99% |
| ORCL240705C00131000 | 2024-06-26 2:22PM EDT | 131.00 | 9.20 | 8.45 | 8.65 | +0.15 | +1.66% | 1 | 129 | 38.89% |
| ORCL240705C00132000 | 2024-06-26 2:30PM EDT | 132.00 | 7.38 | 7.50 | 7.70 | -3.94 | -34.81% | 4 | 44 | 36.43% |
| ORCL240705C00133000 | 2024-06-26 2:22PM EDT | 133.00 | 6.90 | 6.55 | 6.75 | +1.02 | +17.35% | 1 | 6 | 33.79% |
| ORCL240705C00134000 | 2024-06-26 2:30PM EDT | 134.00 | 5.65 | 5.65 | 5.80 | -0.61 | -9.74% | 3 | 842 | 30.98% |
| ORCL240705C00135000 | 2024-06-26 12:38PM EDT | 135.00 | 5.55 | 4.75 | 4.90 | +0.03 | +0.54% | 2 | 131 | 28.66% |
| ORCL240705C00136000 | 2024-06-26 12:36PM EDT | 136.00 | 4.70 | 3.80 | 4.05 | +0.20 | +4.44% | 14 | 405 | 26.64% |
| ORCL240705C00137000 | 2024-06-26 2:30PM EDT | 137.00 | 3.27 | 3.10 | 3.25 | -0.48 | -12.80% | 5 | 50 | 24.78% |
| ORCL240705C00138000 | 2024-06-26 2:16PM EDT | 138.00 | 2.79 | 2.45 | 2.51 | -0.32 | -10.29% | 35 | 690 | 23.00% |
| ORCL240705C00139000 | 2024-06-26 2:33PM EDT | 139.00 | 1.86 | 1.86 | 1.91 | -0.64 | -25.60% | 138 | 391 | 22.05% |
| ORCL240705C00140000 | 2024-06-26 2:46PM EDT | 140.00 | 1.42 | 1.36 | 1.41 | -0.48 | -25.26% | 409 | 1,010 | 21.34% |
| ORCL240705C00141000 | 2024-06-26 2:37PM EDT | 141.00 | 1.00 | 0.97 | 1.01 | -0.53 | -34.64% | 464 | 281 | 20.83% |
| ORCL240705C00142000 | 2024-06-26 1:59PM EDT | 142.00 | 0.85 | 0.67 | 0.70 | -0.26 | -23.42% | 999 | 350 | 20.41% |
| ORCL240705C00143000 | 2024-06-26 2:46PM EDT | 143.00 | 0.48 | 0.47 | 0.49 | -0.23 | -32.39% | 203 | 144 | 20.46% |
| ORCL240705C00144000 | 2024-06-26 2:41PM EDT | 144.00 | 0.34 | 0.32 | 0.35 | -0.39 | -53.42% | 267 | 173 | 20.78% |
| ORCL240705C00145000 | 2024-06-26 2:46PM EDT | 145.00 | 0.24 | 0.21 | 0.25 | -0.22 | -47.83% | 227 | 1,395 | 21.19% |
| ORCL240705C00146000 | 2024-06-26 11:06AM EDT | 146.00 | 0.32 | 0.14 | 0.17 | +0.01 | +3.23% | 8 | 68 | 21.34% |
| ORCL240705C00147000 | 2024-06-25 12:20PM EDT | 147.00 | 0.08 | 0.05 | 0.13 | -0.13 | -61.90% | 43 | 144 | 22.17% |
| ORCL240705C00148000 | 2024-06-26 12:19PM EDT | 148.00 | 0.13 | 0.01 | 0.19 | -0.06 | -31.58% | 8 | 79 | 26.27% |
| ORCL240705C00149000 | 2024-06-26 1:47PM EDT | 149.00 | 0.09 | 0.05 | 0.17 | -0.06 | -40.00% | 3 | 72 | 27.64% |
| ORCL240705C00150000 | 2024-06-26 11:53AM EDT | 150.00 | 0.06 | 0.01 | 0.07 | -0.05 | -45.45% | 21 | 626 | 25.00% |
| ORCL240705C00152500 | 2024-06-24 11:51AM EDT | 152.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 3 | 130 | 32.23% |
| ORCL240705C00155000 | 2024-06-24 9:48AM EDT | 155.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 1 | 289 | 34.18% |
| ORCL240705C00157500 | 2024-06-20 1:17PM EDT | 157.50 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 37 | 36.72% |
| ORCL240705C00160000 | 2024-06-24 10:20AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 13 | 79 | 39.45% |
| ORCL240705C00162500 | 2024-06-26 11:58AM EDT | 162.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 24 | 40.23% |
| ORCL240705C00165000 | 2024-06-18 1:05PM EDT | 165.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 9 | 11 | 53.32% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705P00095000 | 2024-06-13 12:02PM EDT | 95.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 35 | 86 | 92.97% |
| ORCL240705P00100000 | 2024-06-21 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 15 | 179 | 82.81% |
| ORCL240705P00101000 | 2024-06-17 2:34PM EDT | 101.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 112 | 80.47% |
| ORCL240705P00102000 | 2024-06-18 11:15AM EDT | 102.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 6 | 78.13% |
| ORCL240705P00103000 | 2024-06-25 3:10PM EDT | 103.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 11 | 213 | 86.33% |
| ORCL240705P00104000 | 2024-06-26 1:33PM EDT | 104.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 109 | 65.63% |
| ORCL240705P00105000 | 2024-06-25 10:21AM EDT | 105.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 1 | 56 | 82.03% |
| ORCL240705P00106000 | 2024-06-25 11:15AM EDT | 106.00 | 0.02 | 0.01 | 0.21 | -0.04 | -66.67% | 2 | 8 | 78.52% |
| ORCL240705P00107000 | 2024-06-26 11:15AM EDT | 107.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 258 | 59.38% |
| ORCL240705P00108000 | 2024-06-26 2:23PM EDT | 108.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 7 | 32 | 74.22% |
| ORCL240705P00109000 | 2024-06-12 9:57AM EDT | 109.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 5 | 41 | 72.85% |
| ORCL240705P00110000 | 2024-06-26 2:23PM EDT | 110.00 | 0.03 | 0.01 | 0.24 | -0.09 | -75.00% | 7 | 38 | 70.51% |
| ORCL240705P00111000 | 2024-06-12 2:15PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ORCL240705P00112000 | 2024-06-11 3:49PM EDT | 112.00 | 1.20 | 0.01 | 0.27 | 0.00 | - | 8 | 13 | 66.99% |
| ORCL240705P00113000 | 2024-06-20 2:46PM EDT | 113.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 18 | 104 | 64.65% |
| ORCL240705P00114000 | 2024-06-26 11:16AM EDT | 114.00 | 0.13 | 0.01 | 0.26 | +0.08 | +160.00% | 6 | 114 | 61.91% |
| ORCL240705P00115000 | 2024-06-26 11:16AM EDT | 115.00 | 0.15 | 0.01 | 0.15 | +0.10 | +200.00% | 8 | 221 | 54.69% |
| ORCL240705P00116000 | 2024-06-24 3:27PM EDT | 116.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 100 | 124 | 57.62% |
| ORCL240705P00117000 | 2024-06-24 3:33PM EDT | 117.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 100 | 114 | 55.27% |
| ORCL240705P00118000 | 2024-06-24 2:20PM EDT | 118.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 3 | 38 | 50.39% |
| ORCL240705P00119000 | 2024-06-26 10:27AM EDT | 119.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 3 | 324 | 47.75% |
| ORCL240705P00120000 | 2024-06-24 9:48AM EDT | 120.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 100 | 47.66% |
| ORCL240705P00121000 | 2024-06-26 9:50AM EDT | 121.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 11 | 44.73% |
| ORCL240705P00122000 | 2024-06-24 3:40PM EDT | 122.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 101 | 106 | 42.48% |
| ORCL240705P00123000 | 2024-06-25 12:20PM EDT | 123.00 | 0.02 | 0.01 | 0.12 | -0.04 | -66.67% | 10 | 16 | 40.23% |
| ORCL240705P00124000 | 2024-06-14 12:59PM EDT | 124.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 28 | 38.48% |
| ORCL240705P00125000 | 2024-06-26 2:23PM EDT | 125.00 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 6 | 301 | 34.57% |
| ORCL240705P00126000 | 2024-06-25 12:38PM EDT | 126.00 | 0.09 | 0.02 | 0.13 | -0.05 | -35.71% | 2 | 46 | 33.99% |
| ORCL240705P00127000 | 2024-06-18 1:50PM EDT | 127.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 26 | 32.13% |
| ORCL240705P00128000 | 2024-06-20 2:22PM EDT | 128.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 3 | 49 | 29.79% |
| ORCL240705P00129000 | 2024-06-25 11:14AM EDT | 129.00 | 0.09 | 0.01 | 0.15 | -0.15 | -62.50% | 1 | 11 | 27.93% |
| ORCL240705P00130000 | 2024-06-26 1:56PM EDT | 130.00 | 0.07 | 0.03 | 0.18 | -0.01 | -12.50% | 5 | 589 | 26.56% |
| ORCL240705P00131000 | 2024-06-26 2:23PM EDT | 131.00 | 0.08 | 0.05 | 0.17 | -0.09 | -52.94% | 3 | 72 | 23.83% |
| ORCL240705P00132000 | 2024-06-26 10:23AM EDT | 132.00 | 0.11 | 0.10 | 0.16 | +0.01 | +10.00% | 1 | 86 | 21.05% |
| ORCL240705P00133000 | 2024-06-25 2:49PM EDT | 133.00 | 0.22 | 0.17 | 0.21 | -0.05 | -18.52% | 53 | 88 | 19.92% |
| ORCL240705P00134000 | 2024-06-26 1:56PM EDT | 134.00 | 0.22 | 0.24 | 0.29 | -0.15 | -40.54% | 10 | 45 | 19.04% |
| ORCL240705P00135000 | 2024-06-26 2:20PM EDT | 135.00 | 0.32 | 0.34 | 0.38 | -0.14 | -30.43% | 102 | 603 | 17.80% |
| ORCL240705P00136000 | 2024-06-26 1:19PM EDT | 136.00 | 0.41 | 0.49 | 0.53 | -0.18 | -30.51% | 27 | 228 | 16.90% |
| ORCL240705P00137000 | 2024-06-26 2:41PM EDT | 137.00 | 0.73 | 0.70 | 0.75 | -0.17 | -18.89% | 42 | 234 | 16.14% |
| ORCL240705P00138000 | 2024-06-26 2:24PM EDT | 138.00 | 0.99 | 1.01 | 1.05 | -0.12 | -10.81% | 179 | 563 | 15.33% |
| ORCL240705P00139000 | 2024-06-26 2:44PM EDT | 139.00 | 1.43 | 1.42 | 1.46 | +0.07 | +5.15% | 378 | 478 | 14.62% |
| ORCL240705P00140000 | 2024-06-26 2:20PM EDT | 140.00 | 1.80 | 1.91 | 1.97 | -0.03 | -1.64% | 319 | 534 | 13.70% |
| ORCL240705P00141000 | 2024-06-26 11:43AM EDT | 141.00 | 1.87 | 2.52 | 2.60 | -0.87 | -31.75% | 1 | 230 | 12.55% |
| ORCL240705P00142000 | 2024-06-26 11:59AM EDT | 142.00 | 2.40 | 3.20 | 3.35 | -0.60 | -20.00% | 4 | 97 | 10.89% |
| ORCL240705P00143000 | 2024-06-25 3:14PM EDT | 143.00 | 4.85 | 4.00 | 4.15 | +0.65 | +15.48% | 1 | 83 | 0.00% |
| ORCL240705P00144000 | 2024-06-26 2:48PM EDT | 144.00 | 4.93 | 4.85 | 5.05 | +0.23 | +4.89% | 3 | 69 | 0.00% |
| ORCL240705P00145000 | 2024-06-25 2:33PM EDT | 145.00 | 6.15 | 5.75 | 5.95 | +0.25 | +4.24% | 6 | 94 | 0.00% |
| ORCL240705P00146000 | 2024-06-24 1:36PM EDT | 146.00 | 6.60 | 6.65 | 6.95 | 0.00 | - | 1 | 15 | 0.00% |
| ORCL240705P00147000 | 2024-06-20 11:06AM EDT | 147.00 | 4.35 | 7.65 | 7.95 | 0.00 | - | - | 12 | 0.00% |
| ORCL240705P00148000 | 2024-06-25 9:34AM EDT | 148.00 | 10.03 | 7.95 | 8.90 | +5.43 | +118.04% | 1 | 2 | 0.00% |
| ORCL240705P00149000 | 2024-06-26 9:59AM EDT | 149.00 | 9.20 | 9.60 | 9.90 | +1.20 | +15.00% | 1 | 0 | 0.00% |
| ORCL240705P00150000 | 2024-06-21 10:09AM EDT | 150.00 | 8.95 | 9.85 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.