Italia markets closed
Dow Jones
38.073,02 +169,73 (+0,45%) Nasdaq
15.722,04 +116,56 (+0,75%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.480,15 +2.239,17 (+4,21%) CMC Crypto 200
1.278,25 +7,51 (+0,59%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:43AM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 35.95 | 34.65 | 36.15 | 0.00 | - | 1 | 6 | 45.46% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 90.00 | 41.75 | 31.25 | 31.50 | 0.00 | - | 1 | 3 | 41.23% |
| ORCL250321C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 28.27 | 27.25 | 27.80 | 0.00 | - | 2 | 7 | 39.84% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 32.65 | 23.90 | 24.10 | 0.00 | - | 10 | 10 | 37.96% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 105.00 | 20.40 | 20.60 | 21.30 | 0.00 | - | 1 | 12 | 37.96% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 110.00 | 16.60 | 17.35 | 17.75 | 0.00 | - | 16 | 36 | 35.50% |
| ORCL250321C00115000 | 2024-05-01 11:07AM EDT | 115.00 | 14.53 | 14.75 | 15.05 | 0.00 | - | 40 | 84 | 34.60% |
| ORCL250321C00120000 | 2024-05-02 10:46AM EDT | 120.00 | 12.30 | 12.15 | 12.55 | -0.55 | -4.28% | 6 | 122 | 33.58% |
| ORCL250321C00125000 | 2024-05-02 10:55AM EDT | 125.00 | 10.35 | 10.25 | 10.40 | +0.20 | +1.97% | 22 | 64 | 32.81% |
| ORCL250321C00130000 | 2024-05-02 10:46AM EDT | 130.00 | 8.35 | 8.40 | 8.55 | -0.78 | -8.54% | 12 | 335 | 32.17% |
| ORCL250321C00135000 | 2024-04-29 9:57AM EDT | 135.00 | 7.10 | 6.80 | 6.95 | 0.00 | - | 20 | 82 | 31.56% |
| ORCL250321C00140000 | 2024-05-02 10:22AM EDT | 140.00 | 5.35 | 5.45 | 5.60 | -0.10 | -1.83% | 3 | 53 | 31.02% |
| ORCL250321C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 5.55 | 4.30 | 4.45 | 0.00 | - | 61 | 137 | 30.49% |
| ORCL250321C00150000 | 2024-04-25 9:47AM EDT | 150.00 | 3.25 | 3.45 | 3.55 | 0.00 | - | 14 | 54 | 30.15% |
| ORCL250321C00155000 | 2024-04-29 2:54PM EDT | 155.00 | 2.82 | 2.71 | 2.81 | 0.00 | - | 3 | 46 | 29.83% |
| ORCL250321C00160000 | 2024-05-01 1:12PM EDT | 160.00 | 2.24 | 2.14 | 2.22 | 0.00 | - | 35 | 55 | 29.60% |
| ORCL250321C00165000 | 2024-04-19 11:47AM EDT | 165.00 | 2.00 | 1.68 | 1.76 | 0.00 | - | 20 | 28 | 29.45% |
| ORCL250321C00170000 | 2024-04-16 1:24PM EDT | 170.00 | 2.34 | 1.33 | 1.39 | 0.00 | - | 2 | 30 | 29.32% |
| ORCL250321C00175000 | 2024-04-19 11:47AM EDT | 175.00 | 1.28 | 1.05 | 1.12 | 0.00 | - | 20 | 71 | 29.36% |
| ORCL250321C00180000 | 2024-04-23 3:55PM EDT | 180.00 | 0.83 | 0.85 | 0.89 | 0.00 | - | - | 1 | 29.31% |
| ORCL250321C00185000 | 2024-04-12 12:29PM EDT | 185.00 | 1.34 | 0.66 | 0.75 | 0.00 | - | 6 | 6 | 29.61% |
| ORCL250321C00190000 | 2024-04-09 9:56AM EDT | 190.00 | 1.17 | 0.56 | 0.79 | 0.00 | - | - | 13 | 31.20% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00075000 | 2024-04-25 12:16PM EDT | 75.00 | 1.18 | 1.03 | 1.07 | 0.00 | - | 1 | 46 | 32.84% |
| ORCL250321P00080000 | 2024-04-25 10:55AM EDT | 80.00 | 1.65 | 1.43 | 1.47 | 0.00 | - | 2 | 12 | 31.40% |
| ORCL250321P00085000 | 2024-05-02 10:03AM EDT | 85.00 | 2.08 | 1.99 | 2.45 | 0.00 | - | 7 | 26 | 32.15% |
| ORCL250321P00090000 | 2024-04-30 11:51AM EDT | 90.00 | 2.92 | 2.71 | 2.78 | 0.00 | - | 52 | 53 | 29.13% |
| ORCL250321P00095000 | 2024-04-26 9:50AM EDT | 95.00 | 3.33 | 3.65 | 3.75 | 0.00 | - | 3 | 252 | 28.15% |
| ORCL250321P00100000 | 2024-05-02 10:40AM EDT | 100.00 | 5.00 | 4.85 | 4.95 | 0.00 | - | 1 | 590 | 27.15% |
| ORCL250321P00105000 | 2024-04-30 10:46AM EDT | 105.00 | 6.55 | 6.35 | 6.50 | 0.00 | - | 1 | 304 | 26.37% |
| ORCL250321P00110000 | 2024-05-02 10:22AM EDT | 110.00 | 8.45 | 8.20 | 8.35 | +0.10 | +1.20% | 8 | 504 | 25.55% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 115.00 | 10.60 | 10.35 | 10.55 | +1.85 | +21.14% | 1 | 97 | 24.77% |
| ORCL250321P00120000 | 2024-04-30 1:53PM EDT | 120.00 | 13.60 | 12.80 | 13.05 | 0.00 | - | 7 | 28 | 23.87% |
| ORCL250321P00125000 | 2024-04-15 12:13PM EDT | 125.00 | 13.30 | 15.55 | 15.85 | 0.00 | - | 16 | 42 | 22.81% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 130.00 | 16.95 | 18.75 | 19.05 | 0.00 | - | 1 | 25 | 21.81% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 23.53 | 22.25 | 23.45 | 0.00 | - | 1 | 73 | 23.21% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 140.00 | 19.40 | 25.05 | 26.40 | 0.00 | - | 12 | 22 | 19.33% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 155.00 | 32.45 | 38.30 | 40.40 | 0.00 | - | - | 0 | 20.46% |
© 2024 Yahoo. Tutti i diritti riservati.