Italia markets closed
Dow Jones
39.146,61 +34,45 (+0,09%) Nasdaq
17.737,72 +20,06 (+0,11%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.044,11 -1.155,82 (-1,99%) CMC Crypto 200
1.265,22 -18,56 (-1,45%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240712C00109000 | 2024-06-11 3:40PM EDT | 109.00 | 16.65 | 29.55 | 31.85 | 0.00 | - | - | 1 | 81.30% |
| ORCL240712C00110000 | 2024-06-12 9:48AM EDT | 110.00 | 27.53 | 29.10 | 30.45 | 0.00 | - | - | 1 | 80.66% |
| ORCL240712C00111000 | 2024-06-06 3:57PM EDT | 111.00 | 14.50 | 28.10 | 30.40 | 0.00 | - | - | 2 | 87.99% |
| ORCL240712C00114000 | 2024-06-12 2:05PM EDT | 114.00 | 26.80 | 24.50 | 27.00 | 0.00 | - | - | 1 | 70.51% |
| ORCL240712C00115000 | 2024-06-14 9:43AM EDT | 115.00 | 23.80 | 24.30 | 24.65 | 0.00 | - | 2 | 2 | 61.87% |
| ORCL240712C00116000 | 2024-06-14 1:57PM EDT | 116.00 | 23.80 | 23.35 | 23.70 | 0.00 | - | 1 | 3 | 60.84% |
| ORCL240712C00119000 | 2024-06-07 2:21PM EDT | 119.00 | 9.10 | 20.35 | 20.70 | 0.00 | - | 2 | 10 | 54.10% |
| ORCL240712C00120000 | 2024-06-24 3:52PM EDT | 120.00 | 20.03 | 19.40 | 19.65 | 0.00 | - | 1 | 6 | 51.86% |
| ORCL240712C00121000 | 2024-06-17 3:45PM EDT | 121.00 | 20.76 | 18.35 | 18.75 | 0.00 | - | 10 | 11 | 50.15% |
| ORCL240712C00122000 | 2024-06-24 11:47AM EDT | 122.00 | 18.94 | 17.35 | 18.25 | 0.00 | - | 9 | 15 | 52.44% |
| ORCL240712C00123000 | 2024-06-17 9:36AM EDT | 123.00 | 15.15 | 16.40 | 16.95 | 0.00 | - | 3 | 31 | 52.52% |
| ORCL240712C00124000 | 2024-06-20 9:48AM EDT | 124.00 | 21.37 | 15.40 | 15.75 | 0.00 | - | 24 | 166 | 46.88% |
| ORCL240712C00125000 | 2024-06-24 11:47AM EDT | 125.00 | 15.95 | 14.40 | 14.70 | 0.00 | - | 9 | 61 | 43.70% |
| ORCL240712C00126000 | 2024-06-21 2:41PM EDT | 126.00 | 14.80 | 13.40 | 13.80 | 0.00 | - | 5 | 18 | 42.90% |
| ORCL240712C00127000 | 2024-06-12 12:46PM EDT | 127.00 | 13.06 | 12.40 | 13.35 | 0.00 | - | 15 | 17 | 47.97% |
| ORCL240712C00128000 | 2024-06-21 12:19PM EDT | 128.00 | 14.10 | 11.45 | 12.55 | 0.00 | - | 3 | 13 | 47.73% |
| ORCL240712C00129000 | 2024-06-12 10:24AM EDT | 129.00 | 10.60 | 10.45 | 10.85 | 0.00 | - | 6 | 8 | 36.30% |
| ORCL240712C00130000 | 2024-06-26 12:35PM EDT | 130.00 | 10.62 | 9.50 | 9.80 | -0.63 | -5.60% | 1 | 72 | 33.15% |
| ORCL240712C00131000 | 2024-06-18 9:48AM EDT | 131.00 | 12.10 | 8.60 | 8.85 | 0.00 | - | 3 | 10 | 31.28% |
| ORCL240712C00132000 | 2024-06-26 2:26PM EDT | 132.00 | 7.98 | 7.65 | 7.95 | -4.22 | -34.59% | 1 | 155 | 29.91% |
| ORCL240712C00133000 | 2024-06-18 11:56AM EDT | 133.00 | 12.30 | 6.75 | 6.95 | 0.00 | - | 2 | 38 | 27.25% |
| ORCL240712C00134000 | 2024-06-18 12:28PM EDT | 134.00 | 10.91 | 5.95 | 6.10 | 0.00 | - | 1 | 29 | 26.10% |
| ORCL240712C00135000 | 2024-06-26 1:27PM EDT | 135.00 | 5.50 | 5.05 | 5.25 | -0.30 | -5.17% | 12 | 324 | 24.70% |
| ORCL240712C00136000 | 2024-06-26 11:39AM EDT | 136.00 | 5.65 | 4.35 | 4.50 | +0.02 | +0.36% | 4 | 40 | 23.95% |
| ORCL240712C00137000 | 2024-06-26 2:26PM EDT | 137.00 | 3.85 | 3.60 | 3.80 | -0.47 | -10.88% | 1 | 113 | 23.26% |
| ORCL240712C00138000 | 2024-06-26 11:51AM EDT | 138.00 | 3.90 | 2.97 | 3.10 | -0.10 | -2.50% | 57 | 121 | 22.14% |
| ORCL240712C00139000 | 2024-06-26 2:32PM EDT | 139.00 | 2.48 | 2.40 | 2.60 | -0.39 | -13.59% | 8 | 137 | 22.25% |
| ORCL240712C00140000 | 2024-06-26 2:24PM EDT | 140.00 | 2.05 | 1.90 | 2.00 | -0.30 | -12.77% | 106 | 375 | 21.02% |
| ORCL240712C00141000 | 2024-06-26 2:23PM EDT | 141.00 | 1.62 | 1.50 | 1.65 | -0.87 | -34.94% | 184 | 532 | 21.36% |
| ORCL240712C00142000 | 2024-06-26 1:26PM EDT | 142.00 | 1.36 | 1.15 | 1.25 | -0.34 | -20.00% | 66 | 401 | 20.75% |
| ORCL240712C00143000 | 2024-06-26 2:38PM EDT | 143.00 | 0.90 | 0.87 | 0.99 | -0.35 | -28.00% | 158 | 202 | 20.90% |
| ORCL240712C00144000 | 2024-06-26 2:23PM EDT | 144.00 | 0.72 | 0.65 | 0.69 | -0.09 | -11.11% | 292 | 1,081 | 20.07% |
| ORCL240712C00145000 | 2024-06-26 2:38PM EDT | 145.00 | 0.53 | 0.48 | 0.54 | -0.23 | -30.26% | 79 | 1,074 | 20.39% |
| ORCL240712C00146000 | 2024-06-26 11:01AM EDT | 146.00 | 0.60 | 0.35 | 0.47 | +0.01 | +1.69% | 5 | 109 | 21.46% |
| ORCL240712C00147000 | 2024-06-25 3:05PM EDT | 147.00 | 0.34 | 0.26 | 0.31 | -0.20 | -37.04% | 12 | 73 | 20.75% |
| ORCL240712C00148000 | 2024-06-26 10:18AM EDT | 148.00 | 0.25 | 0.19 | 0.23 | -0.07 | -21.87% | 3 | 424 | 20.85% |
| ORCL240712C00149000 | 2024-06-25 12:49PM EDT | 149.00 | 0.12 | 0.13 | 0.18 | -0.68 | -85.00% | 5 | 76 | 21.29% |
| ORCL240712C00150000 | 2024-06-26 12:09PM EDT | 150.00 | 0.20 | 0.02 | 0.26 | -0.05 | -20.00% | 2 | 429 | 24.81% |
| ORCL240712C00152500 | 2024-06-21 3:42PM EDT | 152.50 | 0.19 | 0.01 | 0.20 | 0.00 | - | 4 | 107 | 27.15% |
| ORCL240712C00155000 | 2024-06-25 11:42AM EDT | 155.00 | 0.10 | 0.01 | 0.17 | +0.01 | +11.11% | 23 | 181 | 29.83% |
| ORCL240712C00157500 | 2024-06-20 10:19AM EDT | 157.50 | 0.23 | 0.01 | 0.16 | 0.00 | - | - | 13 | 32.91% |
| ORCL240712C00160000 | 2024-06-20 9:56AM EDT | 160.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | - | 20 | 35.74% |
| ORCL240712C00165000 | 2024-06-18 10:20AM EDT | 165.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | - | 8 | 41.99% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240712P00095000 | 2024-06-12 1:26PM EDT | 95.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 16 | 15 | 82.03% |
| ORCL240712P00100000 | 2024-06-12 10:13AM EDT | 100.00 | 0.13 | 0.01 | 0.02 | 0.00 | - | 4 | 13 | 56.25% |
| ORCL240712P00103000 | 2024-06-17 2:48PM EDT | 103.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 65 | 66.80% |
| ORCL240712P00104000 | 2024-06-07 3:52PM EDT | 104.00 | 0.56 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 66.80% |
| ORCL240712P00105000 | 2024-06-17 3:59PM EDT | 105.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 13 | 50.00% |
| ORCL240712P00106000 | 2024-06-11 2:11PM EDT | 106.00 | 0.70 | 0.00 | 0.03 | 0.00 | - | - | 3 | 50.78% |
| ORCL240712P00107000 | 2024-06-17 2:30PM EDT | 107.00 | 0.04 | 0.02 | 0.28 | 0.00 | - | 4 | 7 | 61.43% |
| ORCL240712P00108000 | 2024-06-11 1:13PM EDT | 108.00 | 0.66 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 50.00% |
| ORCL240712P00109000 | 2024-06-10 12:40PM EDT | 109.00 | 0.56 | 0.01 | 0.28 | 0.00 | - | 4 | 4 | 57.42% |
| ORCL240712P00110000 | 2024-06-20 2:51PM EDT | 110.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 2 | 19 | 55.86% |
| ORCL240712P00111000 | 2024-06-20 1:43PM EDT | 111.00 | 0.13 | 0.01 | 0.29 | 0.00 | - | 26 | 18 | 53.91% |
| ORCL240712P00112000 | 2024-06-13 12:56PM EDT | 112.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 18 | 71 | 52.15% |
| ORCL240712P00113000 | 2024-06-11 1:15PM EDT | 113.00 | 1.29 | 0.01 | 0.29 | 0.00 | - | - | 5 | 50.29% |
| ORCL240712P00114000 | 2024-06-20 9:50AM EDT | 114.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 16 | 27 | 47.85% |
| ORCL240712P00115000 | 2024-06-14 11:46AM EDT | 115.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 10 | 284 | 47.17% |
| ORCL240712P00116000 | 2024-06-12 1:08PM EDT | 116.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 22 | 25 | 45.31% |
| ORCL240712P00117000 | 2024-06-20 11:32AM EDT | 117.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 8 | 18 | 43.46% |
| ORCL240712P00118000 | 2024-06-12 12:43PM EDT | 118.00 | 0.08 | 0.02 | 0.17 | 0.00 | - | 16 | 21 | 42.19% |
| ORCL240712P00119000 | 2024-06-21 11:19AM EDT | 119.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 40.33% |
| ORCL240712P00120000 | 2024-06-24 9:36AM EDT | 120.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 8 | 162 | 36.13% |
| ORCL240712P00121000 | 2024-06-11 2:17PM EDT | 121.00 | 3.42 | 0.01 | 0.17 | 0.00 | - | - | 3 | 36.72% |
| ORCL240712P00122000 | 2024-06-12 9:40AM EDT | 122.00 | 0.78 | 0.01 | 0.18 | 0.00 | - | 6 | 6 | 35.25% |
| ORCL240712P00123000 | 2024-06-14 3:58PM EDT | 123.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 3 | 28 | 33.79% |
| ORCL240712P00124000 | 2024-06-24 9:39AM EDT | 124.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 29 | 32.32% |
| ORCL240712P00125000 | 2024-06-24 3:49PM EDT | 125.00 | 0.15 | 0.03 | 0.21 | 0.00 | - | 2 | 105 | 30.76% |
| ORCL240712P00126000 | 2024-06-13 1:42PM EDT | 126.00 | 0.19 | 0.01 | 0.22 | 0.00 | - | 100 | 106 | 29.20% |
| ORCL240712P00127000 | 2024-06-26 2:23PM EDT | 127.00 | 0.12 | 0.01 | 0.23 | -0.31 | -72.09% | 1 | 9 | 27.54% |
| ORCL240712P00128000 | 2024-06-25 9:43AM EDT | 128.00 | 0.30 | 0.01 | 0.27 | -0.11 | -26.83% | 6 | 6 | 26.66% |
| ORCL240712P00129000 | 2024-06-26 2:40PM EDT | 129.00 | 0.15 | 0.15 | 0.18 | -0.10 | -40.00% | 2 | 8 | 22.46% |
| ORCL240712P00130000 | 2024-06-26 10:27AM EDT | 130.00 | 0.17 | 0.19 | 0.22 | -0.13 | -43.33% | 5 | 167 | 21.58% |
| ORCL240712P00131000 | 2024-06-24 11:13AM EDT | 131.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 4 | 138 | 20.90% |
| ORCL240712P00132000 | 2024-06-26 2:23PM EDT | 132.00 | 0.33 | 0.33 | 0.37 | -0.08 | -19.51% | 1 | 23 | 20.44% |
| ORCL240712P00133000 | 2024-06-25 12:50PM EDT | 133.00 | 0.69 | 0.43 | 0.50 | +0.15 | +27.78% | 2 | 67 | 20.17% |
| ORCL240712P00134000 | 2024-06-26 10:27AM EDT | 134.00 | 0.47 | 0.58 | 0.62 | -0.22 | -31.88% | 6 | 64 | 19.36% |
| ORCL240712P00135000 | 2024-06-26 2:29PM EDT | 135.00 | 0.79 | 0.76 | 0.81 | -0.11 | -12.22% | 4 | 482 | 18.95% |
| ORCL240712P00136000 | 2024-06-26 12:20PM EDT | 136.00 | 0.71 | 1.00 | 1.07 | -0.31 | -30.39% | 3 | 198 | 18.75% |
| ORCL240712P00137000 | 2024-06-26 1:20PM EDT | 137.00 | 1.20 | 1.31 | 1.38 | 0.00 | - | 6 | 75 | 18.46% |
| ORCL240712P00138000 | 2024-06-26 11:23AM EDT | 138.00 | 1.41 | 1.69 | 1.75 | -0.34 | -19.43% | 24 | 121 | 18.12% |
| ORCL240712P00139000 | 2024-06-26 11:23AM EDT | 139.00 | 1.69 | 2.13 | 2.23 | -0.43 | -20.28% | 22 | 327 | 18.12% |
| ORCL240712P00140000 | 2024-06-26 12:33PM EDT | 140.00 | 2.15 | 2.65 | 2.85 | -0.46 | -17.62% | 5 | 308 | 18.69% |
| ORCL240712P00141000 | 2024-06-26 2:14PM EDT | 141.00 | 3.05 | 3.20 | 3.30 | -0.20 | -6.15% | 29 | 125 | 17.15% |
| ORCL240712P00142000 | 2024-06-25 1:05PM EDT | 142.00 | 4.67 | 3.85 | 4.05 | +0.84 | +21.93% | 74 | 160 | 17.65% |
| ORCL240712P00143000 | 2024-06-25 3:19PM EDT | 143.00 | 4.74 | 4.60 | 4.85 | +1.64 | +52.90% | 1 | 58 | 18.14% |
| ORCL240712P00144000 | 2024-06-25 9:49AM EDT | 144.00 | 6.72 | 5.40 | 5.60 | +2.07 | +44.52% | 1 | 41 | 17.43% |
| ORCL240712P00145000 | 2024-06-25 3:00PM EDT | 145.00 | 6.59 | 6.20 | 6.45 | +1.79 | +37.29% | 19 | 48 | 17.31% |
| ORCL240712P00146000 | 2024-06-18 10:31AM EDT | 146.00 | 4.60 | 7.05 | 7.65 | 0.00 | - | - | 2 | 22.24% |
| ORCL240712P00147000 | 2024-06-20 10:28AM EDT | 147.00 | 5.15 | 7.90 | 8.25 | 0.00 | - | - | 6 | 16.70% |
| ORCL240712P00148000 | 2024-06-20 9:55AM EDT | 148.00 | 5.20 | 8.90 | 9.30 | 0.00 | - | - | 4 | 19.58% |
| ORCL240712P00149000 | 2024-06-17 1:54PM EDT | 149.00 | 8.95 | 9.85 | 10.15 | 0.00 | - | - | 500 | 15.04% |
| ORCL240712P00150000 | 2024-06-21 3:16PM EDT | 150.00 | 9.60 | 10.75 | 11.00 | 0.00 | - | 1 | 500 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.