Italia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
81,64-0,98 (-1,19%)
Alla chiusura: 4:04PM EDT
77,50 -4,14 (-5,07%)
Dopo ore: 05:39PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL210618C000275002021-06-10 2:45PM EDT27.5054.5051.5056.400.00-24867.38%
ORCL210618C000300002021-04-05 11:37AM EDT30.0044.2047.6550.650.00-100.00%
ORCL210618C000325002020-12-17 12:24PM EDT32.5031.2029.0029.700.00--00.00%
ORCL210618C000350002020-11-10 3:01PM EDT35.0022.6525.4525.850.00-120.00%
ORCL210618C000375002021-04-06 3:07PM EDT37.5036.7540.0044.800.00-20472.07%
ORCL210618C000400002021-06-01 10:20AM EDT40.0039.0039.0043.800.00-210594.92%
ORCL210618C000425002021-04-06 3:27PM EDT42.5031.8535.2539.700.00-500391.21%
ORCL210618C000450002021-05-27 3:51PM EDT45.0033.8034.2039.000.00-11529.20%
ORCL210618C000475002021-04-15 2:42PM EDT47.5030.8830.1532.850.00-170.00%
ORCL210618C000500002021-06-11 3:55PM EDT50.0033.0029.0534.000.00-160455.47%
ORCL210618C000525002021-05-10 10:12AM EDT52.5024.9031.7032.400.00-113453.91%
ORCL210618C000550002021-06-01 3:12PM EDT55.0024.5024.0528.950.00-1251385.16%
ORCL210618C000575002021-06-04 2:50PM EDT57.5023.9521.5025.80-1.15-4.58%2218315.43%
ORCL210618C000600002021-06-15 3:42PM EDT60.0021.6021.3024.00-0.90-4.00%154,602245.70%
ORCL210618C000625002021-06-14 3:22PM EDT62.5019.1116.6520.95-0.79-3.97%76,287267.68%
ORCL210618C000650002021-06-15 2:32PM EDT65.0016.7314.0017.25-0.77-4.40%175,702169.73%
ORCL210618C000675002021-06-15 3:53PM EDT67.5014.0013.2016.50-0.77-5.21%195,133154.79%
ORCL210618C000700002021-06-15 3:17PM EDT70.0011.8010.3511.95-0.73-5.83%768,600105.47%
ORCL210618C000725002021-06-15 2:36PM EDT72.509.258.759.50-0.80-7.96%362,17590.04%
ORCL210618C000730002021-06-01 9:32AM EDT73.006.756.059.950.00--0134.18%
ORCL210618C000740002021-05-28 10:55AM EDT74.005.595.109.000.00-22126.17%
ORCL210618C000745002021-06-01 9:41AM EDT74.508.704.859.150.00-21145.95%
ORCL210618C000750002021-06-15 3:56PM EDT75.006.756.456.95-1.07-13.68%5434,72867.48%
ORCL210618C000755002021-06-15 12:47PM EDT75.506.365.108.50+0.86+15.64%102481.84%
ORCL210618C000760002021-06-15 1:23PM EDT76.005.854.756.75-0.46-7.29%83596.09%
ORCL210618C000765002021-06-15 2:18PM EDT76.505.503.956.10-1.00-15.38%8485.25%
ORCL210618C000770002021-06-15 3:59PM EDT77.004.954.505.15-1.00-16.81%573161.72%
ORCL210618C000775002021-06-15 3:47PM EDT77.504.523.954.90-1.04-18.71%552,12267.72%
ORCL210618C000780002021-06-15 3:59PM EDT78.004.063.954.30-1.04-20.39%12719351.86%
ORCL210618C000785002021-06-15 3:56PM EDT78.503.673.054.45-1.46-28.46%3219452.34%
ORCL210618C000790002021-06-15 3:57PM EDT79.003.293.103.90-1.17-26.23%5438456.49%
ORCL210618C000795002021-06-15 1:48PM EDT79.503.092.633.40-0.76-19.74%4171951.71%
ORCL210618C000800002021-06-15 3:59PM EDT80.002.692.303.00-0.91-25.28%3,08719,18750.54%
ORCL210618C000805002021-06-15 3:59PM EDT80.502.542.252.52-0.56-18.06%10631551.86%
ORCL210618C000810002021-06-15 3:59PM EDT81.002.072.012.40-0.81-28.13%35089354.98%
ORCL210618C000815002021-06-15 4:00PM EDT81.501.841.841.90-0.64-25.81%2,03835152.83%
ORCL210618C000820002021-06-15 3:59PM EDT82.001.591.451.78-0.68-29.96%2,27942252.34%
ORCL210618C000825002021-06-15 4:00PM EDT82.501.401.301.55-0.67-32.37%2,0413,03053.17%
ORCL210618C000830002021-06-15 3:59PM EDT83.001.181.121.25-0.65-35.52%4,2415,78151.86%
ORCL210618C000835002021-06-15 3:59PM EDT83.500.991.011.14-0.61-38.12%7,0665,53153.91%
ORCL210618C000840002021-06-15 3:59PM EDT84.000.810.820.94-0.59-42.14%1,9621,30352.69%
ORCL210618C000845002021-06-15 3:59PM EDT84.500.790.670.83-0.38-32.48%1,6591,47752.93%
ORCL210618C000850002021-06-15 3:59PM EDT85.000.560.610.66-0.50-47.17%10,0499,05053.13%
ORCL210618C000855002021-06-15 3:59PM EDT85.500.430.350.61-0.51-54.26%64128151.12%
ORCL210618C000860002021-06-15 4:00PM EDT86.000.500.410.50-0.28-35.90%4,03281553.91%
ORCL210618C000870002021-06-15 3:59PM EDT87.000.230.240.40-0.37-61.67%1,54461754.49%
ORCL210618C000875002021-06-15 3:59PM EDT87.500.290.210.34-0.23-44.23%2,10585355.27%
ORCL210618C000880002021-06-15 3:59PM EDT88.000.290.200.29-0.16-35.56%2,79652856.54%
ORCL210618C000890002021-06-15 3:59PM EDT89.000.200.020.22-0.13-39.39%1,05790652.73%
ORCL210618C000900002021-06-15 3:59PM EDT90.000.110.110.12-0.15-57.69%3,4302,20257.62%
ORCL210618C000910002021-06-15 3:59PM EDT91.000.060.070.10-0.12-66.67%65013158.98%
ORCL210618C000920002021-06-15 3:59PM EDT92.000.050.050.08-0.06-54.55%79033960.94%
ORCL210618C000925002021-06-15 3:05PM EDT92.500.050.000.07-0.06-54.55%4716557.03%
ORCL210618C000930002021-06-15 3:59PM EDT93.000.060.010.06-0.03-33.33%52032159.38%
ORCL210618C000940002021-06-15 3:44PM EDT94.000.030.020.04-0.05-62.50%43411261.72%
ORCL210618C000950002021-06-15 3:56PM EDT95.000.020.010.03-0.03-60.00%7741,51962.50%
ORCL210618C001000002021-06-15 3:57PM EDT100.000.010.000.02-0.01-50.00%83055675.00%
ORCL210618C001050002021-06-15 3:39PM EDT105.000.010.000.020.00-182990.63%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL210618P000300002021-01-07 2:31PM EDT30.000.030.001.330.00-185592.19%
ORCL210618P000325002021-04-26 9:36AM EDT32.500.020.000.500.00-11457.03%
ORCL210618P000350002021-04-07 1:16PM EDT35.000.030.010.110.00-10222343.75%
ORCL210618P000375002021-04-09 9:31AM EDT37.500.030.010.080.00-15306.25%
ORCL210618P000400002021-05-11 11:46AM EDT40.000.010.000.240.00-200389322.66%
ORCL210618P000425002021-04-09 9:36AM EDT42.500.050.000.060.00-4310248.44%
ORCL210618P000450002021-06-15 1:56PM EDT45.000.020.000.02+0.01+100.00%77,799203.13%
ORCL210618P000475002021-04-23 12:31PM EDT47.500.060.000.020.00-13,504187.50%
ORCL210618P000500002021-06-09 2:09PM EDT50.000.030.000.020.00-53,320168.75%
ORCL210618P000525002021-06-03 1:01PM EDT52.500.010.000.020.00-1,2003,096153.13%
ORCL210618P000550002021-06-14 11:29AM EDT55.000.020.000.020.00-112,375139.06%
ORCL210618P000575002021-06-15 11:17AM EDT57.500.010.000.010.00-27,779115.63%
ORCL210618P000600002021-06-15 3:56PM EDT60.000.010.000.05-0.04-80.00%155,338123.44%
ORCL210618P000625002021-06-15 11:41AM EDT62.500.010.000.02-0.01-50.00%302,12996.88%
ORCL210618P000650002021-06-15 3:05PM EDT65.000.010.000.010.00-4122,00278.13%
ORCL210618P000675002021-06-15 12:50PM EDT67.500.020.000.03+0.01+100.00%1111,72875.00%
ORCL210618P000700002021-06-15 3:59PM EDT70.000.020.010.03-0.01-33.33%1,8053,34864.84%
ORCL210618P000710002021-06-15 3:46PM EDT71.000.030.000.04-0.01-25.00%48518159.38%
ORCL210618P000720002021-06-15 3:59PM EDT72.000.050.030.050.00-89968859.77%
ORCL210618P000725002021-06-15 3:32PM EDT72.500.060.040.05-0.01-14.29%1,0041,97758.20%
ORCL210618P000730002021-06-15 3:59PM EDT73.000.080.050.08+0.01+14.29%11,14332058.79%
ORCL210618P000740002021-06-15 3:59PM EDT74.000.100.070.11-0.02-16.67%2,37546656.25%
ORCL210618P000745002021-06-15 3:58PM EDT74.500.110.000.13-0.04-26.67%50450057.42%
ORCL210618P000750002021-06-15 3:59PM EDT75.000.170.150.18-0.01-5.56%20,2844,91857.23%
ORCL210618P000755002021-06-15 3:59PM EDT75.500.160.160.17-0.05-23.81%2,18154853.71%
ORCL210618P000760002021-06-15 3:58PM EDT76.000.190.120.24-0.07-26.92%1,61984251.37%
ORCL210618P000765002021-06-15 3:58PM EDT76.500.340.170.34+0.02+6.25%1,58349252.73%
ORCL210618P000770002021-06-15 3:59PM EDT77.000.330.310.36-0.03-8.33%7,83251653.32%
ORCL210618P000775002021-06-15 3:59PM EDT77.500.470.280.58+0.03+6.82%1,8792,29453.81%
ORCL210618P000780002021-06-15 3:59PM EDT78.000.530.500.55+0.02+3.92%2,5251,18153.56%
ORCL210618P000785002021-06-15 3:58PM EDT78.500.660.590.67+0.04+6.45%1,3044,65153.13%
ORCL210618P000790002021-06-15 4:00PM EDT79.000.800.660.80+0.10+14.29%2,2691,55451.90%
ORCL210618P000795002021-06-15 3:59PM EDT79.500.910.860.95+0.05+5.81%56186252.73%
ORCL210618P000800002021-06-15 3:59PM EDT80.001.111.071.12+0.18+19.35%15,38715,04053.27%
ORCL210618P000805002021-06-15 3:59PM EDT80.501.321.101.39+0.18+15.79%51539051.86%
ORCL210618P000810002021-06-15 3:59PM EDT81.001.591.501.69+0.31+24.22%1,8973,08455.91%
ORCL210618P000815002021-06-15 3:59PM EDT81.501.751.601.90+0.29+19.86%3,81054053.42%
ORCL210618P000820002021-06-15 3:59PM EDT82.002.071.992.23+0.38+22.49%3,5121,58456.35%
ORCL210618P000825002021-06-15 3:56PM EDT82.502.351.942.87+0.42+21.76%4951,12356.74%
ORCL210618P000830002021-06-15 3:58PM EDT83.002.702.342.85+0.49+22.17%7662,83553.42%
ORCL210618P000835002021-06-15 3:54PM EDT83.503.042.073.10+0.55+22.09%1442,24759.08%
ORCL210618P000840002021-06-15 3:58PM EDT84.003.301.253.80+0.55+20.00%751,66670.61%
ORCL210618P000845002021-06-15 3:48PM EDT84.503.612.723.95+0.51+16.45%2042464.45%
ORCL210618P000850002021-06-15 3:58PM EDT85.004.263.804.30+0.81+23.48%896,43655.18%
ORCL210618P000855002021-06-10 10:14AM EDT85.504.073.455.850.00-101,01063.14%
ORCL210618P000860002021-06-15 3:23PM EDT86.004.794.006.05+0.57+13.51%212462.50%
ORCL210618P000870002021-06-15 3:26PM EDT87.005.614.856.05+0.71+14.49%285771.34%
ORCL210618P000875002021-06-08 11:10AM EDT87.506.205.306.45+2.50+67.57%110770.80%
ORCL210618P000880002021-06-15 2:01PM EDT88.006.505.906.90+0.65+11.11%107572.17%
ORCL210618P000890002021-06-15 3:26PM EDT89.007.446.559.50+0.74+11.04%2184.86%
ORCL210618P000900002021-06-15 3:09PM EDT90.008.457.758.85+0.58+7.37%1902883.11%
ORCL210618P000910002021-06-10 11:50AM EDT91.008.958.5011.550.00-1198.34%
ORCL210618P000930002021-06-14 11:35AM EDT93.0010.659.0013.700.00-20178.81%
ORCL210618P000950002021-06-11 9:56AM EDT95.0012.4711.0015.500.00-63186.18%