Italia markets open in 39 minutes
Dow Jones
30.996,98-179,02(-0,57%)Nasdaq
13.543,060,00(0,00%)Nikkei 225
28.822,29+190,84(+0,67%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
60,36-0,85 (-1,39%)
Alla chiusura: 4:00PM EST
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210129C00052500 | 2021-01-08 1:37PM EST | 52.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL210129C00053000 | 2021-01-12 1:50PM EST | 53.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL210129C00054000 | 2021-01-07 3:10PM EST | 54.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL210129C00055000 | 2020-12-17 1:04PM EST | 55.00 | 8.69 | 6.55 | 7.20 | 0.00 | - | - | 0 | 132.91% |
| ORCL210129C00055500 | 2021-01-22 10:10AM EST | 55.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL210129C00056000 | 2020-12-18 6:18PM EST | 56.00 | 5.20 | 5.55 | 6.15 | 0.00 | - | - | 0 | 118.31% |
| ORCL210129C00056500 | 2020-12-23 10:12AM EST | 56.50 | 9.20 | 3.35 | 3.90 | 0.00 | - | - | 0 | 32.81% |
| ORCL210129C00057000 | 2020-12-18 6:18PM EST | 57.00 | 4.30 | 4.75 | 5.00 | 0.00 | - | - | 0 | 105.57% |
| ORCL210129C00057500 | 2021-01-22 10:35AM EST | 57.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL210129C00058000 | 2021-01-22 12:47PM EST | 58.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL210129C00058500 | 2021-01-22 3:44PM EST | 58.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL210129C00059000 | 2021-01-22 9:55AM EST | 59.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL210129C00059500 | 2021-01-22 3:30PM EST | 59.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ORCL210129C00060000 | 2021-01-22 3:59PM EST | 60.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| ORCL210129C00060500 | 2021-01-22 3:59PM EST | 60.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.78% |
| ORCL210129C00061000 | 2021-01-22 3:52PM EST | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 3.13% |
| ORCL210129C00061500 | 2021-01-22 3:59PM EST | 61.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| ORCL210129C00062000 | 2021-01-22 3:59PM EST | 62.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| ORCL210129C00062500 | 2021-01-22 3:59PM EST | 62.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ORCL210129C00063000 | 2021-01-22 3:47PM EST | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| ORCL210129C00063500 | 2021-01-22 3:09PM EST | 63.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ORCL210129C00064000 | 2021-01-22 3:44PM EST | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| ORCL210129C00064500 | 2021-01-22 11:47AM EST | 64.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ORCL210129C00065000 | 2021-01-22 3:40PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ORCL210129C00065500 | 2021-01-22 11:55AM EST | 65.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ORCL210129C00066000 | 2021-01-22 10:45AM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ORCL210129C00066500 | 2021-01-22 2:42PM EST | 66.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL210129C00067500 | 2021-01-20 9:39AM EST | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL210129C00068000 | 2021-01-19 9:51AM EST | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| ORCL210129C00068500 | 2021-01-19 10:24AM EST | 68.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL210129C00069000 | 2021-01-22 12:58PM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ORCL210129C00070000 | 2021-01-22 11:14AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ORCL210129C00071500 | 2020-12-29 10:12AM EST | 71.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL210129C00073000 | 2020-12-24 10:27AM EST | 73.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 67.97% |
| ORCL210129C00075000 | 2021-01-14 11:45AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210129P00050000 | 2020-12-31 12:51PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL210129P00054000 | 2021-01-04 9:49AM EST | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL210129P00055000 | 2021-01-22 11:53AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ORCL210129P00056000 | 2021-01-22 3:47PM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL210129P00056500 | 2021-01-22 10:47AM EST | 56.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ORCL210129P00057000 | 2021-01-22 11:10AM EST | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ORCL210129P00057500 | 2021-01-22 11:28AM EST | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL210129P00058000 | 2021-01-22 3:00PM EST | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ORCL210129P00058500 | 2021-01-22 2:16PM EST | 58.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ORCL210129P00059000 | 2021-01-22 3:47PM EST | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ORCL210129P00059500 | 2021-01-22 3:47PM EST | 59.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ORCL210129P00060000 | 2021-01-22 3:59PM EST | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 1.56% |
| ORCL210129P00060500 | 2021-01-22 3:48PM EST | 60.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ORCL210129P00061000 | 2021-01-22 1:56PM EST | 61.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| ORCL210129P00061500 | 2021-01-22 3:11PM EST | 61.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL210129P00062000 | 2021-01-22 1:43PM EST | 62.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL210129P00062500 | 2021-01-22 3:53PM EST | 62.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL210129P00063000 | 2021-01-22 1:51PM EST | 63.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL210129P00063500 | 2021-01-22 1:45PM EST | 63.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL210129P00064000 | 2021-01-21 1:37PM EST | 64.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL210129P00064500 | 2021-01-07 12:57PM EST | 64.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL210129P00065000 | 2021-01-22 10:44AM EST | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ORCL210129P00065500 | 2021-01-21 10:24AM EST | 65.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL210129P00066000 | 2021-01-04 11:33AM EST | 66.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL210129P00066500 | 2021-01-06 9:30AM EST | 66.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL210129P00067500 | 2021-01-12 9:51AM EST | 67.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL210129P00072000 | 2021-01-12 9:51AM EST | 72.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
