Italia markets close in 1 hour 7 minutes
FTSE MIB
33.804,58 +650,53 (+1,96%) Dow Jones
39.199,17 +80,31 (+0,21%) Nasdaq
17.771,08 +38,47 (+0,22%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,99 +0,45 (+0,55%) Bitcoin EUR
58.293,14 +943,50 (+1,65%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:23AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802C00120000 | 2024-06-27 10:52AM EDT | 120.00 | 20.77 | 23.30 | 24.25 | 0.00 | - | 1 | 2 | 42.09% |
| ORCL240802C00125000 | 2024-06-27 2:06PM EDT | 125.00 | 16.21 | 18.30 | 20.10 | 0.00 | - | 1 | 3 | 45.02% |
| ORCL240802C00128000 | 2024-06-28 3:51PM EDT | 128.00 | 13.86 | 15.45 | 16.70 | 0.00 | - | 2 | 3 | 35.52% |
| ORCL240802C00130000 | 2024-06-28 3:50PM EDT | 130.00 | 12.20 | 13.70 | 14.35 | 0.00 | - | 1 | 1 | 28.22% |
| ORCL240802C00131000 | 2024-06-14 11:06AM EDT | 131.00 | 8.70 | 12.80 | 13.60 | 0.00 | - | 3 | 2 | 29.42% |
| ORCL240802C00132000 | 2024-06-27 11:39AM EDT | 132.00 | 9.38 | 11.40 | 12.60 | 0.00 | - | - | 21 | 27.76% |
| ORCL240802C00134000 | 2024-06-27 1:44PM EDT | 134.00 | 8.43 | 9.45 | 11.50 | 0.00 | - | 1 | 3 | 32.01% |
| ORCL240802C00135000 | 2024-06-28 1:45PM EDT | 135.00 | 8.42 | 9.20 | 10.60 | 0.00 | - | 2 | 14 | 30.79% |
| ORCL240802C00136000 | 2024-06-28 9:49AM EDT | 136.00 | 7.25 | 8.00 | 9.25 | 0.00 | - | 1 | 24 | 26.17% |
| ORCL240802C00137000 | 2024-06-27 10:00AM EDT | 137.00 | 5.45 | 7.00 | 8.20 | 0.00 | - | 1 | 7 | 23.85% |
| ORCL240802C00138000 | 2024-07-01 9:57AM EDT | 138.00 | 6.10 | 7.25 | 7.85 | -0.40 | -6.15% | 1 | 45 | 26.37% |
| ORCL240802C00139000 | 2024-06-27 2:06PM EDT | 139.00 | 4.68 | 6.25 | 6.50 | 0.00 | - | 4 | 119 | 21.86% |
| ORCL240802C00140000 | 2024-07-01 9:47AM EDT | 140.00 | 4.46 | 5.35 | 6.55 | -0.09 | -1.98% | 200 | 65 | 26.32% |
| ORCL240802C00141000 | 2024-06-28 2:59PM EDT | 141.00 | 4.00 | 4.85 | 5.25 | 0.00 | - | 37 | 73 | 22.06% |
| ORCL240802C00142000 | 2024-06-28 1:24PM EDT | 142.00 | 4.35 | 4.15 | 4.70 | 0.00 | - | 12 | 88 | 22.22% |
| ORCL240802C00143000 | 2024-06-28 12:39PM EDT | 143.00 | 3.20 | 3.55 | 4.05 | 0.00 | - | 16 | 85 | 21.55% |
| ORCL240802C00144000 | 2024-06-28 12:31PM EDT | 144.00 | 2.83 | 3.15 | 3.55 | 0.00 | - | 15 | 50 | 21.52% |
| ORCL240802C00145000 | 2024-07-01 9:30AM EDT | 145.00 | 2.35 | 2.68 | 3.10 | +0.10 | +4.44% | 2 | 30 | 21.53% |
| ORCL240802C00146000 | 2024-06-28 12:11PM EDT | 146.00 | 2.00 | 2.25 | 2.82 | 0.00 | - | 2 | 19 | 22.30% |
| ORCL240802C00147000 | 2024-06-28 3:46PM EDT | 147.00 | 1.55 | 1.94 | 2.60 | 0.00 | - | 14 | 25 | 23.23% |
| ORCL240802C00148000 | 2024-06-28 2:48PM EDT | 148.00 | 1.35 | 1.62 | 2.08 | 0.00 | - | 7 | 13 | 22.10% |
| ORCL240802C00149000 | 2024-07-01 10:02AM EDT | 149.00 | 1.44 | 1.25 | 1.80 | +0.28 | +24.14% | 7 | 13 | 22.22% |
| ORCL240802C00150000 | 2024-07-01 9:30AM EDT | 150.00 | 1.00 | 1.14 | 1.65 | -0.06 | -5.66% | 2 | 243 | 23.01% |
| ORCL240802C00152500 | 2024-06-27 1:42PM EDT | 152.50 | 0.63 | 0.59 | 1.15 | 0.00 | - | 1 | 14 | 23.40% |
| ORCL240802C00155000 | 2024-07-01 9:47AM EDT | 155.00 | 0.42 | 0.30 | 0.96 | -0.01 | -2.33% | 200 | 42 | 25.39% |
| ORCL240802C00157500 | 2024-06-28 12:09PM EDT | 157.50 | 0.28 | 0.14 | 0.46 | 0.00 | - | 1 | 7 | 23.19% |
| ORCL240802C00160000 | 2024-07-01 9:58AM EDT | 160.00 | 0.16 | 0.21 | 0.29 | -0.15 | -48.39% | 2 | 12 | 23.37% |
| ORCL240802C00162500 | 2024-07-01 10:00AM EDT | 162.50 | 0.20 | 0.08 | 0.31 | -0.10 | -33.33% | 2 | 5 | 26.29% |
| ORCL240802C00165000 | 2024-06-28 10:39AM EDT | 165.00 | 0.01 | 0.02 | 0.21 | 0.00 | - | 5 | 20 | 26.61% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802P00115000 | 2024-06-18 2:25PM EDT | 115.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | - | 3 | 42.48% |
| ORCL240802P00120000 | 2024-06-27 12:59PM EDT | 120.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 5 | 17 | 36.67% |
| ORCL240802P00125000 | 2024-07-01 10:00AM EDT | 125.00 | 0.15 | 0.15 | 0.40 | -0.08 | -34.78% | 2 | 278 | 31.54% |
| ORCL240802P00128000 | 2024-07-01 9:58AM EDT | 128.00 | 0.30 | 0.11 | 0.44 | -0.08 | -21.05% | 2 | 3 | 27.93% |
| ORCL240802P00130000 | 2024-06-28 2:35PM EDT | 130.00 | 0.46 | 0.19 | 0.46 | 0.00 | - | 3 | 17 | 25.32% |
| ORCL240802P00131000 | 2024-07-01 10:00AM EDT | 131.00 | 0.49 | 0.24 | 0.43 | -0.16 | -24.62% | 2 | 199 | 23.44% |
| ORCL240802P00132000 | 2024-06-25 2:29PM EDT | 132.00 | 1.16 | 0.20 | 0.54 | 0.00 | - | 7 | 15 | 23.41% |
| ORCL240802P00133000 | 2024-06-25 3:16PM EDT | 133.00 | 1.30 | 0.54 | 0.76 | 0.00 | - | 4 | 4 | 24.35% |
| ORCL240802P00134000 | 2024-06-25 2:25PM EDT | 134.00 | 1.60 | 0.45 | 0.96 | 0.00 | - | 2 | 59 | 24.66% |
| ORCL240802P00135000 | 2024-07-01 9:39AM EDT | 135.00 | 1.04 | 0.67 | 0.92 | +0.04 | +4.00% | 1 | 64 | 22.58% |
| ORCL240802P00136000 | 2024-06-28 10:54AM EDT | 136.00 | 1.19 | 0.84 | 1.20 | 0.00 | - | 4 | 0 | 23.19% |
| ORCL240802P00137000 | 2024-06-25 11:59AM EDT | 137.00 | 2.96 | 0.86 | 1.38 | 0.00 | - | 123 | 47 | 22.73% |
| ORCL240802P00138000 | 2024-06-27 3:08PM EDT | 138.00 | 2.22 | 1.22 | 1.76 | 0.00 | - | 7 | 45 | 23.49% |
| ORCL240802P00139000 | 2024-06-28 12:27PM EDT | 139.00 | 2.24 | 1.43 | 1.78 | 0.00 | - | 10 | 158 | 21.53% |
| ORCL240802P00140000 | 2024-06-28 12:31PM EDT | 140.00 | 2.60 | 1.64 | 2.33 | -0.01 | -0.38% | 40 | 133 | 22.89% |
| ORCL240802P00141000 | 2024-07-01 9:59AM EDT | 141.00 | 2.70 | 2.22 | 2.61 | -0.40 | -12.90% | 1 | 18 | 22.24% |
| ORCL240802P00142000 | 2024-07-01 10:02AM EDT | 142.00 | 3.00 | 2.47 | 2.87 | -0.85 | -22.08% | 3 | 17 | 21.28% |
| ORCL240802P00143000 | 2024-06-28 12:24PM EDT | 143.00 | 4.05 | 2.96 | 3.35 | 0.00 | - | 6 | 16 | 21.38% |
| ORCL240802P00144000 | 2024-06-28 12:32PM EDT | 144.00 | 4.60 | 3.40 | 3.90 | 0.00 | - | 7 | 12 | 21.64% |
| ORCL240802P00145000 | 2024-06-18 3:51PM EDT | 145.00 | 4.35 | 3.85 | 4.75 | 0.00 | - | - | 4 | 23.40% |
| ORCL240802P00146000 | 2024-06-20 9:38AM EDT | 146.00 | 4.80 | 4.25 | 5.00 | 0.00 | - | - | 1 | 21.41% |
| ORCL240802P00147000 | 2024-06-27 2:37PM EDT | 147.00 | 7.66 | 5.25 | 5.70 | 0.00 | - | - | 1 | 21.84% |
| ORCL240802P00149000 | 2024-06-20 11:15AM EDT | 149.00 | 7.30 | 6.45 | 7.20 | 0.00 | - | - | 2 | 22.68% |
| ORCL240802P00150000 | 2024-06-27 12:51PM EDT | 150.00 | 9.96 | 7.30 | 7.95 | 0.00 | - | - | 2 | 22.82% |
© 2024 Yahoo. Tutti i diritti riservati.