Italia markets closed
Dow Jones
39.152,26 +40,10 (+0,10%) Nasdaq
17.761,08 +43,43 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.076,90 -977,20 (-1,68%) CMC Crypto 200
1.267,40 -16,39 (-1,28%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240726C00080000 | 2024-06-11 2:10PM EDT | 80.00 | 44.90 | 58.70 | 61.00 | 0.00 | - | - | 1 | 111.04% |
| ORCL240726C00114000 | 2024-06-12 9:30AM EDT | 114.00 | 20.80 | 24.45 | 26.60 | 0.00 | - | - | 1 | 59.57% |
| ORCL240726C00115000 | 2024-06-12 9:33AM EDT | 115.00 | 20.90 | 24.45 | 24.80 | 0.00 | - | - | 2 | 45.31% |
| ORCL240726C00116000 | 2024-06-10 10:06AM EDT | 116.00 | 11.97 | 22.60 | 24.35 | 0.00 | - | 2 | 1 | 52.47% |
| ORCL240726C00120000 | 2024-06-20 10:49AM EDT | 120.00 | 24.37 | 18.70 | 19.85 | 0.00 | - | 4 | 3 | 38.09% |
| ORCL240726C00121000 | 2024-06-26 1:51PM EDT | 121.00 | 19.15 | 17.95 | 18.85 | +11.15 | +139.37% | 3 | 11 | 36.48% |
| ORCL240726C00123000 | 2024-06-12 11:51AM EDT | 123.00 | 15.90 | 15.65 | 17.30 | 0.00 | - | 14 | 6 | 39.16% |
| ORCL240726C00124000 | 2024-06-13 9:37AM EDT | 124.00 | 17.55 | 15.65 | 15.95 | 0.00 | - | 1 | 33 | 32.98% |
| ORCL240726C00125000 | 2024-06-24 2:42PM EDT | 125.00 | 14.80 | 14.60 | 15.05 | 0.00 | - | 1 | 66 | 32.59% |
| ORCL240726C00126000 | 2024-06-20 10:14AM EDT | 126.00 | 18.45 | 13.35 | 14.10 | 0.00 | - | 3 | 20 | 31.47% |
| ORCL240726C00127000 | 2024-06-24 1:28PM EDT | 127.00 | 13.37 | 12.55 | 13.15 | 0.00 | - | 1 | 8 | 30.27% |
| ORCL240726C00128000 | 2024-06-25 9:30AM EDT | 128.00 | 10.60 | 11.10 | 12.20 | -5.48 | -34.08% | 2 | 5 | 29.04% |
| ORCL240726C00129000 | 2024-06-18 10:48AM EDT | 129.00 | 15.49 | 10.85 | 11.45 | 0.00 | - | 1 | 22 | 29.69% |
| ORCL240726C00130000 | 2024-06-18 11:52AM EDT | 130.00 | 15.26 | 9.65 | 10.25 | 0.00 | - | 13 | 25 | 25.89% |
| ORCL240726C00131000 | 2024-06-17 3:16PM EDT | 131.00 | 11.00 | 9.10 | 9.65 | 0.00 | - | 2 | 31 | 27.58% |
| ORCL240726C00132000 | 2024-06-25 9:30AM EDT | 132.00 | 8.10 | 8.15 | 8.70 | -4.44 | -35.41% | 1 | 10 | 25.97% |
| ORCL240726C00134000 | 2024-06-26 1:51PM EDT | 134.00 | 7.19 | 6.55 | 7.00 | -4.64 | -39.22% | 3 | 19 | 24.01% |
| ORCL240726C00135000 | 2024-06-24 12:30PM EDT | 135.00 | 6.54 | 5.90 | 6.15 | 0.00 | - | 5 | 79 | 22.82% |
| ORCL240726C00136000 | 2024-06-24 10:34AM EDT | 136.00 | 6.87 | 4.55 | 5.45 | 0.00 | - | 1 | 7 | 22.46% |
| ORCL240726C00137000 | 2024-06-17 9:45AM EDT | 137.00 | 4.89 | 4.65 | 4.80 | 0.00 | - | - | 1 | 22.18% |
| ORCL240726C00138000 | 2024-06-26 10:17AM EDT | 138.00 | 4.50 | 3.85 | 4.15 | -1.02 | -18.48% | 4 | 17 | 21.66% |
| ORCL240726C00139000 | 2024-06-26 2:29PM EDT | 139.00 | 3.50 | 3.40 | 3.55 | -0.40 | -10.26% | 4 | 8 | 21.17% |
| ORCL240726C00140000 | 2024-06-26 2:11PM EDT | 140.00 | 3.20 | 2.90 | 3.05 | -0.20 | -5.88% | 25 | 991 | 21.02% |
| ORCL240726C00141000 | 2024-06-26 12:36PM EDT | 141.00 | 2.92 | 2.48 | 2.59 | -0.58 | -16.57% | 42 | 39 | 20.83% |
| ORCL240726C00142000 | 2024-06-26 1:23PM EDT | 142.00 | 2.07 | 2.01 | 2.18 | -0.90 | -30.30% | 5 | 23 | 20.67% |
| ORCL240726C00143000 | 2024-06-26 11:18AM EDT | 143.00 | 2.04 | 1.74 | 1.83 | -0.67 | -24.72% | 3 | 267 | 20.59% |
| ORCL240726C00144000 | 2024-06-26 11:11AM EDT | 144.00 | 1.79 | 1.44 | 1.56 | -0.03 | -1.65% | 1 | 683 | 20.79% |
| ORCL240726C00145000 | 2024-06-26 12:22PM EDT | 145.00 | 1.60 | 1.01 | 1.26 | +0.20 | +14.29% | 8 | 86 | 20.50% |
| ORCL240726C00146000 | 2024-06-25 10:03AM EDT | 146.00 | 1.30 | 0.96 | 1.03 | -0.51 | -28.18% | 5 | 16 | 20.44% |
| ORCL240726C00147000 | 2024-06-20 1:39PM EDT | 147.00 | 0.88 | 0.76 | 0.94 | -1.27 | -59.07% | 3 | 56 | 21.31% |
| ORCL240726C00148000 | 2024-06-25 10:28AM EDT | 148.00 | 0.65 | 0.47 | 0.73 | -0.33 | -33.67% | 1 | 8 | 20.92% |
| ORCL240726C00149000 | 2024-06-24 3:27PM EDT | 149.00 | 0.70 | 0.51 | 0.60 | 0.00 | - | 1 | 3 | 21.02% |
| ORCL240726C00150000 | 2024-06-26 2:29PM EDT | 150.00 | 0.45 | 0.34 | 0.59 | -0.10 | -18.18% | 4 | 127 | 22.29% |
| ORCL240726C00152500 | 2024-06-26 11:18AM EDT | 152.50 | 0.24 | 0.23 | 0.29 | -0.37 | -60.66% | 1 | 35 | 21.34% |
| ORCL240726C00155000 | 2024-06-21 3:23PM EDT | 155.00 | 0.33 | 0.16 | 0.21 | 0.00 | - | 40 | 80 | 22.56% |
| ORCL240726C00157500 | 2024-06-24 9:30AM EDT | 157.50 | 0.25 | 0.04 | 0.30 | 0.00 | - | 1 | 3 | 27.12% |
| ORCL240726C00160000 | 2024-06-25 11:44AM EDT | 160.00 | 0.16 | 0.01 | 0.27 | -0.14 | -46.67% | 2 | 1 | 29.13% |
| ORCL240726C00162500 | 2024-06-21 9:30AM EDT | 162.50 | 0.25 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 30.91% |
| ORCL240726C00165000 | 2024-06-25 1:19PM EDT | 165.00 | 0.01 | 0.01 | 0.22 | -0.11 | -91.67% | 1 | 3 | 32.81% |
| ORCL240726C00167500 | 2024-06-21 10:01AM EDT | 167.50 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 34.82% |
| ORCL240726C00170000 | 2024-06-21 10:07AM EDT | 170.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 33.35% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240726P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 55.96% |
| ORCL240726P00105000 | 2024-06-14 1:28PM EDT | 105.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 1 | 11 | 54.49% |
| ORCL240726P00110000 | 2024-06-14 1:24PM EDT | 110.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 55.62% |
| ORCL240726P00111000 | 2024-06-14 1:23PM EDT | 111.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 2 | 0 | 43.12% |
| ORCL240726P00112000 | 2024-06-14 1:22PM EDT | 112.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | - | 0 | 41.70% |
| ORCL240726P00113000 | 2024-06-14 1:21PM EDT | 113.00 | 0.15 | 0.02 | 0.22 | 0.00 | - | 2 | 5 | 40.23% |
| ORCL240726P00114000 | 2024-06-18 3:54PM EDT | 114.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 10 | 11 | 38.82% |
| ORCL240726P00115000 | 2024-06-18 1:44PM EDT | 115.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 11 | 23 | 36.04% |
| ORCL240726P00116000 | 2024-06-14 1:19PM EDT | 116.00 | 0.16 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 36.33% |
| ORCL240726P00117000 | 2024-06-14 1:19PM EDT | 117.00 | 0.15 | 0.02 | 0.24 | 0.00 | - | 2 | 3 | 35.16% |
| ORCL240726P00118000 | 2024-06-14 1:18PM EDT | 118.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 7 | 34.03% |
| ORCL240726P00119000 | 2024-06-14 1:17PM EDT | 119.00 | 0.19 | 0.04 | 0.26 | 0.00 | - | 2 | 5 | 32.86% |
| ORCL240726P00120000 | 2024-06-26 2:02PM EDT | 120.00 | 0.04 | 0.05 | 0.26 | -0.06 | -60.00% | 1 | 23 | 31.45% |
| ORCL240726P00121000 | 2024-06-21 1:10PM EDT | 121.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 4 | 5 | 30.71% |
| ORCL240726P00122000 | 2024-06-18 3:53PM EDT | 122.00 | 0.08 | 0.06 | 0.30 | 0.00 | - | 4 | 4 | 29.49% |
| ORCL240726P00123000 | 2024-06-25 1:49PM EDT | 123.00 | 0.21 | 0.08 | 0.30 | -0.03 | -12.50% | 1 | 12 | 28.03% |
| ORCL240726P00124000 | 2024-06-25 2:39PM EDT | 124.00 | 0.14 | 0.09 | 0.32 | -0.09 | -39.13% | 2 | 23 | 26.98% |
| ORCL240726P00125000 | 2024-06-25 2:26PM EDT | 125.00 | 0.25 | 0.17 | 0.33 | +0.02 | +8.70% | 8 | 6 | 25.68% |
| ORCL240726P00126000 | 2024-06-26 1:38PM EDT | 126.00 | 0.29 | 0.22 | 0.29 | +0.04 | +16.00% | 1 | 21 | 23.49% |
| ORCL240726P00127000 | 2024-06-26 10:43AM EDT | 127.00 | 0.29 | 0.28 | 0.35 | -0.06 | -17.14% | 24 | 17 | 23.07% |
| ORCL240726P00128000 | 2024-06-26 11:58AM EDT | 128.00 | 0.35 | 0.35 | 0.43 | +0.02 | +6.06% | 2 | 14 | 22.78% |
| ORCL240726P00129000 | 2024-06-26 11:03AM EDT | 129.00 | 0.39 | 0.44 | 0.61 | -0.11 | -22.00% | 4 | 9 | 23.51% |
| ORCL240726P00130000 | 2024-06-26 11:57AM EDT | 130.00 | 0.53 | 0.54 | 0.72 | +0.06 | +12.77% | 3 | 299 | 23.05% |
| ORCL240726P00131000 | 2024-06-24 3:40PM EDT | 131.00 | 0.70 | 0.65 | 0.77 | 0.00 | - | 33 | 545 | 21.81% |
| ORCL240726P00132000 | 2024-06-26 11:48AM EDT | 132.00 | 0.72 | 0.80 | 1.03 | -0.08 | -10.00% | 2 | 273 | 22.41% |
| ORCL240726P00133000 | 2024-06-26 12:25PM EDT | 133.00 | 0.82 | 0.95 | 1.19 | -0.07 | -7.87% | 1 | 74 | 21.83% |
| ORCL240726P00134000 | 2024-06-25 2:26PM EDT | 134.00 | 1.33 | 1.17 | 1.28 | -0.05 | -3.62% | 13 | 57 | 20.48% |
| ORCL240726P00135000 | 2024-06-26 1:38PM EDT | 135.00 | 1.41 | 1.42 | 1.58 | -0.09 | -6.00% | 13 | 178 | 20.56% |
| ORCL240726P00136000 | 2024-06-25 2:27PM EDT | 136.00 | 1.94 | 1.71 | 1.98 | -0.08 | -3.96% | 6 | 20 | 21.00% |
| ORCL240726P00137000 | 2024-06-25 2:26PM EDT | 137.00 | 2.28 | 2.04 | 2.33 | +0.71 | +45.22% | 11 | 16 | 20.78% |
| ORCL240726P00138000 | 2024-06-26 11:08AM EDT | 138.00 | 2.04 | 2.45 | 2.63 | -0.46 | -18.40% | 10 | 42 | 19.96% |
| ORCL240726P00139000 | 2024-06-26 10:31AM EDT | 139.00 | 2.71 | 2.86 | 3.05 | -0.19 | -6.55% | 1 | 27 | 19.63% |
| ORCL240726P00140000 | 2024-06-26 11:57AM EDT | 140.00 | 2.83 | 3.35 | 3.50 | -0.62 | -17.97% | 8 | 302 | 19.17% |
| ORCL240726P00142000 | 2024-06-26 11:27AM EDT | 142.00 | 4.01 | 4.45 | 4.70 | +0.30 | +8.09% | 2 | 36 | 19.18% |
| ORCL240726P00143000 | 2024-06-24 9:47AM EDT | 143.00 | 5.00 | 5.15 | 5.35 | 0.00 | - | 15 | 76 | 19.04% |
| ORCL240726P00144000 | 2024-06-21 3:12PM EDT | 144.00 | 5.25 | 5.70 | 6.35 | 0.00 | - | 8 | 5 | 21.08% |
| ORCL240726P00145000 | 2024-06-21 1:49PM EDT | 145.00 | 5.69 | 6.15 | 6.85 | 0.00 | - | 31 | 32 | 19.26% |
| ORCL240726P00155000 | 2024-06-20 1:08PM EDT | 155.00 | 13.25 | 14.90 | 16.75 | 0.00 | - | - | 1 | 33.64% |
| ORCL240726P00160000 | 2024-06-20 3:28PM EDT | 160.00 | 17.15 | 20.30 | 22.50 | 0.00 | - | - | 2 | 47.91% |
| ORCL240726P00170000 | 2024-06-21 10:29AM EDT | 170.00 | 28.35 | 28.65 | 31.65 | 0.00 | - | 2 | 1 | 50.34% |
© 2024 Yahoo. Tutti i diritti riservati.