Italia markets open in 8 hours 41 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.086,80 -236,43 (-0,38%) CMC Crypto 200
1.427,61 +12,85 (+0,91%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.76 | 80.50 | 85.00 | 0.00 | - | 2 | 21 | 66.31% |
| ORCL250117C00035000 | 2024-02-23 10:42AM EDT | 35.00 | 77.55 | 91.50 | 94.80 | 0.00 | - | 1 | 21 | 201.39% |
| ORCL250117C00037500 | 2022-11-15 12:37PM EDT | 37.50 | 45.10 | 43.25 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00040000 | 2024-04-15 12:11PM EDT | 40.00 | 82.15 | 73.85 | 77.65 | 0.00 | - | 2 | 17 | 70.56% |
| ORCL250117C00042500 | 2022-10-25 9:57AM EDT | 42.50 | 35.35 | 42.15 | 44.30 | 0.00 | - | 16 | 10 | 0.00% |
| ORCL250117C00045000 | 2024-02-01 3:14PM EDT | 45.00 | 71.62 | 67.60 | 71.80 | 0.00 | - | 2 | 21 | 78.05% |
| ORCL250117C00047500 | 2023-09-11 3:58PM EDT | 47.50 | 81.06 | 63.70 | 64.85 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 71.24 | 64.85 | 67.60 | 0.00 | - | 1 | 24 | 63.75% |
| ORCL250117C00052500 | 2023-02-02 10:49AM EDT | 52.50 | 41.84 | 40.60 | 41.40 | 0.00 | - | 2 | 16 | 0.00% |
| ORCL250117C00055000 | 2024-03-12 12:27PM EDT | 55.00 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 20 | 116.37% |
| ORCL250117C00057500 | 2024-04-01 1:19PM EDT | 57.50 | 68.81 | 57.55 | 60.85 | 0.00 | - | 3 | 9 | 59.16% |
| ORCL250117C00060000 | 2024-03-21 9:32AM EDT | 60.00 | 72.10 | 54.50 | 58.95 | 0.00 | - | 1 | 23 | 56.32% |
| ORCL250117C00062500 | 2024-03-27 11:40AM EDT | 62.50 | 64.67 | 52.90 | 56.00 | 0.00 | - | 11 | 14 | 55.23% |
| ORCL250117C00065000 | 2024-04-19 1:04PM EDT | 65.00 | 53.00 | 50.50 | 53.40 | 0.00 | - | 3 | 66 | 52.31% |
| ORCL250117C00067500 | 2024-03-28 12:34PM EDT | 67.50 | 60.10 | 48.15 | 51.40 | 0.00 | - | 13 | 20 | 51.83% |
| ORCL250117C00070000 | 2024-04-09 10:40AM EDT | 70.00 | 54.00 | 45.80 | 48.90 | 0.00 | - | 1 | 357 | 58.69% |
| ORCL250117C00072500 | 2024-03-19 12:45PM EDT | 72.50 | 58.60 | 44.65 | 47.65 | 0.00 | - | 5 | 44 | 54.26% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 75.00 | 49.00 | 41.25 | 44.50 | 0.00 | - | 1 | 151 | 55.53% |
| ORCL250117C00077500 | 2024-03-13 12:57PM EDT | 77.50 | 50.68 | 45.35 | 47.50 | 0.00 | - | 1 | 70 | 71.25% |
| ORCL250117C00080000 | 2024-04-18 1:11PM EDT | 80.00 | 40.00 | 36.65 | 39.45 | 0.00 | - | 1 | 338 | 49.31% |
| ORCL250117C00082500 | 2024-04-02 12:06PM EDT | 82.50 | 44.62 | 34.55 | 37.70 | 0.00 | - | 15 | 112 | 49.61% |
| ORCL250117C00085000 | 2024-03-25 9:34AM EDT | 85.00 | 45.30 | 33.55 | 35.70 | 0.00 | - | 1 | 323 | 48.66% |
| ORCL250117C00087500 | 2024-04-02 3:46PM EDT | 87.50 | 40.52 | 30.25 | 32.65 | 0.00 | - | 1 | 489 | 43.62% |
| ORCL250117C00090000 | 2024-04-12 3:30PM EDT | 90.00 | 35.35 | 28.85 | 30.45 | 0.00 | - | 1 | 762 | 41.92% |
| ORCL250117C00092500 | 2024-04-12 9:38AM EDT | 92.50 | 33.85 | 27.75 | 28.80 | 0.00 | - | 3 | 613 | 42.08% |
| ORCL250117C00095000 | 2024-04-19 1:16PM EDT | 95.00 | 26.55 | 25.80 | 26.15 | 0.00 | - | 9 | 356 | 38.70% |
| ORCL250117C00097500 | 2024-04-12 9:43AM EDT | 97.50 | 29.80 | 23.25 | 24.20 | 0.00 | - | 3 | 248 | 37.63% |
| ORCL250117C00100000 | 2024-04-23 11:31AM EDT | 100.00 | 22.30 | 21.35 | 23.75 | -1.85 | -7.66% | 125 | 2,032 | 40.96% |
| ORCL250117C00105000 | 2024-04-23 2:27PM EDT | 105.00 | 19.20 | 18.75 | 20.00 | -1.80 | -8.57% | 1 | 1,206 | 38.31% |
| ORCL250117C00110000 | 2024-04-22 9:36AM EDT | 110.00 | 16.40 | 14.90 | 16.25 | 0.00 | - | 1 | 1,500 | 35.22% |
| ORCL250117C00115000 | 2024-04-23 1:34PM EDT | 115.00 | 13.15 | 12.90 | 13.50 | -0.35 | -2.59% | 3 | 1,744 | 34.20% |
| ORCL250117C00120000 | 2024-04-23 2:47PM EDT | 120.00 | 10.87 | 9.65 | 10.90 | +0.33 | +3.13% | 93 | 1,716 | 32.86% |
| ORCL250117C00125000 | 2024-04-23 12:48PM EDT | 125.00 | 8.65 | 8.45 | 9.25 | +0.08 | +0.93% | 9 | 2,647 | 33.23% |
| ORCL250117C00130000 | 2024-04-23 3:59PM EDT | 130.00 | 6.75 | 5.70 | 6.85 | +0.05 | +0.75% | 27 | 2,917 | 30.95% |
| ORCL250117C00135000 | 2024-04-22 2:38PM EDT | 135.00 | 5.50 | 5.20 | 5.35 | 0.00 | - | 1 | 1,660 | 30.30% |
| ORCL250117C00140000 | 2024-04-23 3:19PM EDT | 140.00 | 4.10 | 4.05 | 4.15 | -0.05 | -1.20% | 128 | 2,411 | 29.82% |
| ORCL250117C00145000 | 2024-04-23 1:10PM EDT | 145.00 | 3.15 | 3.10 | 3.20 | -0.15 | -4.55% | 1 | 1,534 | 29.45% |
| ORCL250117C00150000 | 2024-04-23 3:13PM EDT | 150.00 | 2.44 | 2.35 | 2.50 | +0.01 | +0.41% | 11 | 3,205 | 29.35% |
| ORCL250117C00155000 | 2024-04-19 1:31PM EDT | 155.00 | 1.94 | 1.69 | 1.84 | 0.00 | - | 1 | 1,298 | 28.80% |
| ORCL250117C00160000 | 2024-04-23 2:43PM EDT | 160.00 | 1.43 | 1.34 | 1.41 | -0.02 | -1.38% | 5 | 2,272 | 28.70% |
| ORCL250117C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 1.05 | 1.01 | 1.33 | -0.05 | -4.55% | 11 | 731 | 30.13% |
| ORCL250117C00170000 | 2024-04-22 1:44PM EDT | 170.00 | 0.82 | 0.19 | 0.84 | 0.00 | - | 6 | 877 | 28.72% |
| ORCL250117C00175000 | 2024-04-23 3:53PM EDT | 175.00 | 0.63 | 0.46 | 0.85 | -0.05 | -7.35% | 1 | 1,139 | 30.38% |
| ORCL250117C00180000 | 2024-04-22 11:48AM EDT | 180.00 | 0.55 | 0.32 | 0.54 | 0.00 | - | 6 | 206 | 29.21% |
| ORCL250117C00185000 | 2024-04-23 10:14AM EDT | 185.00 | 0.42 | 0.30 | 1.63 | -0.29 | -40.85% | 2 | 378 | 38.50% |
| ORCL250117C00190000 | 2024-04-23 10:14AM EDT | 190.00 | 0.34 | 0.25 | 0.55 | -0.08 | -19.05% | 2 | 571 | 32.03% |
| ORCL250117C00195000 | 2024-04-23 10:50AM EDT | 195.00 | 0.34 | 0.15 | 0.34 | -0.01 | -2.86% | 3 | 238 | 30.76% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117P00032500 | 2024-04-23 10:12AM EDT | 32.50 | 0.08 | 0.00 | 0.29 | -0.02 | -20.00% | 2 | 717 | 65.63% |
| ORCL250117P00035000 | 2024-04-23 10:13AM EDT | 35.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 2 | 49 | 61.91% |
| ORCL250117P00037500 | 2024-04-23 10:14AM EDT | 37.50 | 0.05 | 0.01 | 0.65 | +0.01 | +25.00% | 2 | 291 | 66.11% |
| ORCL250117P00040000 | 2024-04-23 10:14AM EDT | 40.00 | 0.06 | 0.02 | 0.30 | -0.02 | -25.00% | 2 | 163 | 56.06% |
| ORCL250117P00042500 | 2024-04-23 10:15AM EDT | 42.50 | 0.08 | 0.03 | 0.91 | +0.02 | +33.33% | 2 | 132 | 62.84% |
| ORCL250117P00045000 | 2024-04-22 3:09PM EDT | 45.00 | 0.11 | 0.03 | 0.37 | 0.00 | - | 3 | 1,597 | 51.86% |
| ORCL250117P00047500 | 2024-04-22 10:46AM EDT | 47.50 | 0.19 | 0.04 | 0.42 | 0.00 | - | 2 | 369 | 50.10% |
| ORCL250117P00050000 | 2024-04-23 11:13AM EDT | 50.00 | 0.17 | 0.06 | 0.47 | -0.05 | -22.73% | 30 | 208 | 53.42% |
| ORCL250117P00052500 | 2024-04-18 10:28AM EDT | 52.50 | 0.23 | 0.07 | 0.51 | 0.00 | - | 2 | 420 | 51.37% |
| ORCL250117P00055000 | 2024-04-18 10:28AM EDT | 55.00 | 0.31 | 0.08 | 0.53 | 0.00 | - | 2 | 448 | 49.00% |
| ORCL250117P00057500 | 2024-04-18 10:30AM EDT | 57.50 | 0.24 | 0.10 | 0.55 | 0.00 | - | 2 | 399 | 46.70% |
| ORCL250117P00060000 | 2024-04-23 9:36AM EDT | 60.00 | 0.35 | 0.13 | 0.57 | +0.06 | +20.69% | 30 | 678 | 44.48% |
| ORCL250117P00062500 | 2024-04-22 10:49AM EDT | 62.50 | 0.42 | 0.16 | 0.61 | 0.00 | - | 2 | 678 | 42.63% |
| ORCL250117P00065000 | 2024-04-22 10:48AM EDT | 65.00 | 0.45 | 0.19 | 0.50 | 0.00 | - | 2 | 2,222 | 38.70% |
| ORCL250117P00067500 | 2024-04-22 10:49AM EDT | 67.50 | 0.53 | 0.22 | 1.02 | 0.00 | - | 2 | 361 | 42.48% |
| ORCL250117P00070000 | 2024-04-23 9:36AM EDT | 70.00 | 0.54 | 0.33 | 0.83 | -0.06 | -10.00% | 15 | 387 | 38.21% |
| ORCL250117P00072500 | 2024-04-19 10:09AM EDT | 72.50 | 0.71 | 0.44 | 0.94 | 0.00 | - | 29 | 341 | 37.00% |
| ORCL250117P00075000 | 2024-04-22 3:56PM EDT | 75.00 | 0.87 | 0.72 | 0.86 | 0.00 | - | 10 | 355 | 34.03% |
| ORCL250117P00077500 | 2024-04-23 3:36PM EDT | 77.50 | 0.97 | 0.74 | 1.28 | +0.05 | +5.43% | 1 | 483 | 35.24% |
| ORCL250117P00080000 | 2024-04-19 12:45PM EDT | 80.00 | 1.17 | 1.01 | 1.40 | 0.00 | - | 8 | 3,536 | 33.81% |
| ORCL250117P00082500 | 2024-04-18 1:50PM EDT | 82.50 | 1.27 | 0.65 | 1.41 | 0.00 | - | 6 | 995 | 31.65% |
| ORCL250117P00085000 | 2024-04-15 10:10AM EDT | 85.00 | 1.24 | 1.60 | 1.90 | 0.00 | - | 1 | 2,023 | 32.26% |
| ORCL250117P00087500 | 2024-04-23 3:04PM EDT | 87.50 | 1.93 | 1.86 | 2.13 | -0.10 | -4.93% | 20 | 2,465 | 31.15% |
| ORCL250117P00090000 | 2024-04-22 3:58PM EDT | 90.00 | 2.42 | 2.26 | 2.85 | 0.00 | - | 1 | 2,831 | 32.09% |
| ORCL250117P00092500 | 2024-04-18 3:54PM EDT | 92.50 | 2.78 | 1.58 | 2.96 | 0.00 | - | 1 | 2,972 | 30.13% |
| ORCL250117P00095000 | 2024-04-22 3:41PM EDT | 95.00 | 3.17 | 2.86 | 3.20 | -0.13 | -3.94% | 4 | 1,948 | 28.65% |
| ORCL250117P00097500 | 2024-04-22 11:46AM EDT | 97.50 | 3.95 | 2.93 | 3.80 | 0.00 | - | 2,000 | 3,437 | 28.36% |
| ORCL250117P00100000 | 2024-04-23 2:22PM EDT | 100.00 | 4.25 | 3.50 | 4.35 | -0.15 | -3.41% | 66 | 3,490 | 27.66% |
| ORCL250117P00105000 | 2024-04-23 12:27PM EDT | 105.00 | 5.70 | 4.80 | 5.80 | -0.35 | -5.79% | 8 | 1,799 | 26.70% |
| ORCL250117P00110000 | 2024-04-23 11:32AM EDT | 110.00 | 7.55 | 7.30 | 7.60 | -0.25 | -3.21% | 2 | 3,302 | 25.80% |
| ORCL250117P00115000 | 2024-04-23 3:25PM EDT | 115.00 | 9.77 | 9.40 | 9.75 | -0.16 | -1.61% | 7 | 3,271 | 24.87% |
| ORCL250117P00120000 | 2024-04-19 3:47PM EDT | 120.00 | 12.67 | 12.10 | 13.40 | 0.00 | - | 115 | 1,848 | 26.77% |
| ORCL250117P00125000 | 2024-04-23 9:33AM EDT | 125.00 | 15.00 | 14.50 | 16.30 | -0.50 | -3.23% | 5 | 997 | 25.86% |
| ORCL250117P00130000 | 2024-04-22 11:42AM EDT | 130.00 | 18.85 | 17.55 | 19.45 | 0.00 | - | 32 | 522 | 24.66% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 135.00 | 18.35 | 20.85 | 22.65 | 0.00 | - | 1 | 299 | 22.43% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 140.00 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 24.73% |
| ORCL250117P00145000 | 2024-04-22 2:22PM EDT | 145.00 | 30.25 | 30.05 | 31.40 | 0.00 | - | 10 | 110 | 22.88% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 150.00 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 155.00 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 42.30% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 160.00 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 34.15% |
| ORCL250117P00165000 | 2023-08-31 3:31PM EDT | 165.00 | 45.25 | 58.25 | 60.30 | 0.00 | - | 5 | 0 | 58.23% |
| ORCL250117P00170000 | 2023-10-11 3:18PM EDT | 170.00 | 60.33 | 56.50 | 57.40 | 0.00 | - | 22 | 0 | 37.68% |
| ORCL250117P00175000 | 2023-09-07 2:30PM EDT | 175.00 | 50.20 | 64.70 | 65.90 | 0.00 | - | 7 | 0 | 50.48% |
| ORCL250117P00180000 | 2024-02-14 10:40AM EDT | 180.00 | 65.59 | 52.00 | 56.85 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117P00185000 | 2024-03-13 9:30AM EDT | 185.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00195000 | 2024-04-11 3:36PM EDT | 195.00 | 71.00 | 78.45 | 81.70 | 0.00 | - | 10 | 0 | 42.49% |
© 2024 Yahoo. Tutti i diritti riservati.