Italia markets close in 5 hours 44 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,30-0,73 (-0,67%)
Alla chiusura: 04:00PM EDT
107,50 -0,80 (-0,74%)
Preborsa: 05:24AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL230929C000700002023-09-15 9:35AM EDT70.0044.550.000.000.00--00.00%
ORCL230929C000800002023-09-15 1:58PM EDT80.0033.950.000.000.00-1800.00%
ORCL230929C000950002023-09-25 11:10AM EDT95.0013.100.000.000.00-200.00%
ORCL230929C000990002023-09-25 1:11PM EDT99.009.050.000.000.00-200.00%
ORCL230929C001000002023-09-25 3:50PM EDT100.008.200.000.000.00-4000.00%
ORCL230929C001010002023-09-22 1:49PM EDT101.008.170.000.000.00-300.00%
ORCL230929C001020002023-09-25 10:10AM EDT102.006.550.000.000.00-800.00%
ORCL230929C001030002023-09-21 3:16PM EDT103.007.100.000.000.00-2000.00%
ORCL230929C001040002023-09-25 1:53PM EDT104.004.400.000.000.00-1600.00%
ORCL230929C001050002023-09-25 3:51PM EDT105.003.550.000.000.00-12700.00%
ORCL230929C001060002023-09-25 3:50PM EDT106.002.700.000.000.00-3900.00%
ORCL230929C001070002023-09-25 3:59PM EDT107.002.020.000.000.00-41500.00%
ORCL230929C001080002023-09-25 3:59PM EDT108.001.400.000.000.00-71700.00%
ORCL230929C001090002023-09-25 3:59PM EDT109.000.920.000.000.00-72101.56%
ORCL230929C001100002023-09-25 3:59PM EDT110.000.510.000.000.00-1,00903.13%
ORCL230929C001110002023-09-25 3:56PM EDT111.000.260.000.000.00-91506.25%
ORCL230929C001120002023-09-25 3:57PM EDT112.000.160.000.000.00-1,19706.25%
ORCL230929C001130002023-09-25 3:54PM EDT113.000.080.000.000.00-1,679012.50%
ORCL230929C001140002023-09-25 3:58PM EDT114.000.060.000.000.00-2,723012.50%
ORCL230929C001150002023-09-25 3:59PM EDT115.000.030.000.000.00-558012.50%
ORCL230929C001160002023-09-25 3:55PM EDT116.000.030.000.000.00-95012.50%
ORCL230929C001170002023-09-25 3:55PM EDT117.000.020.000.000.00-143012.50%
ORCL230929C001180002023-09-25 3:30PM EDT118.000.030.000.000.00-351025.00%
ORCL230929C001190002023-09-25 3:48PM EDT119.000.020.000.000.00-61025.00%
ORCL230929C001200002023-09-25 3:01PM EDT120.000.030.000.000.00-61025.00%
ORCL230929C001210002023-09-25 1:04PM EDT121.000.020.000.000.00-700025.00%
ORCL230929C001220002023-09-25 3:58PM EDT122.000.020.000.000.00-8025.00%
ORCL230929C001230002023-09-22 3:58PM EDT123.000.020.000.000.00-90025.00%
ORCL230929C001240002023-09-25 3:17PM EDT124.000.010.000.000.00-16025.00%
ORCL230929C001250002023-09-25 11:25AM EDT125.000.020.000.000.00-324025.00%
ORCL230929C001260002023-09-25 12:57PM EDT126.000.010.000.000.00-1025.00%
ORCL230929C001270002023-09-25 12:38PM EDT127.000.010.000.000.00-2025.00%
ORCL230929C001280002023-09-25 12:00PM EDT128.000.010.000.000.00-1025.00%
ORCL230929C001290002023-09-20 11:06AM EDT129.000.030.000.000.00-1050.00%
ORCL230929C001300002023-09-25 2:22PM EDT130.000.010.000.000.00-1050.00%
ORCL230929C001310002023-09-18 9:46AM EDT131.000.020.000.000.00-1050.00%
ORCL230929C001320002023-09-19 11:33AM EDT132.000.020.000.000.00-4050.00%
ORCL230929C001330002023-09-19 12:36PM EDT133.000.010.000.000.00-1050.00%
ORCL230929C001340002023-09-21 12:51PM EDT134.000.020.000.000.00-1050.00%
ORCL230929C001350002023-09-25 2:10PM EDT135.000.010.000.000.00-1050.00%
ORCL230929C001360002023-09-15 3:04PM EDT136.000.020.000.000.00-22050.00%
ORCL230929C001370002023-09-15 2:05PM EDT137.000.020.000.000.00-1050.00%
ORCL230929C001380002023-09-18 1:17PM EDT138.000.010.000.000.00-1050.00%
ORCL230929C001400002023-09-22 1:49PM EDT140.000.010.000.000.00-20050.00%
ORCL230929C001450002023-09-22 1:49PM EDT145.000.010.000.000.00-20050.00%
ORCL230929C001500002023-09-13 2:50PM EDT150.000.010.000.000.00-16050.00%
ORCL230929C001550002023-09-12 9:32AM EDT155.000.010.000.000.00-1050.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL230929P000650002023-09-22 3:59PM EDT65.000.010.000.000.00-1050.00%
ORCL230929P000700002023-09-25 11:29AM EDT70.000.010.000.000.00-3050.00%
ORCL230929P000800002023-09-18 9:35AM EDT80.000.010.000.000.00-1050.00%
ORCL230929P000850002023-09-14 12:20PM EDT85.000.010.000.000.00-1050.00%
ORCL230929P000900002023-09-25 11:07AM EDT90.000.010.000.000.00-46050.00%
ORCL230929P000940002023-09-25 11:06AM EDT94.000.020.000.000.00-61-25.00%
ORCL230929P000950002023-09-25 1:05PM EDT95.000.020.000.000.00-692025.00%
ORCL230929P000960002023-09-25 3:53PM EDT96.000.030.000.000.00-10025.00%
ORCL230929P000970002023-09-22 10:59AM EDT97.000.030.000.000.00--025.00%
ORCL230929P000980002023-09-25 10:51AM EDT98.000.050.000.000.00-2025.00%
ORCL230929P000990002023-09-25 2:43PM EDT99.000.050.000.000.00-38025.00%
ORCL230929P001000002023-09-25 3:54PM EDT100.000.060.000.000.00-253025.00%
ORCL230929P001010002023-09-25 12:08PM EDT101.000.100.000.000.00-66012.50%
ORCL230929P001020002023-09-25 3:57PM EDT102.000.090.000.000.00-138012.50%
ORCL230929P001030002023-09-25 3:27PM EDT103.000.160.000.000.00-73012.50%
ORCL230929P001040002023-09-25 3:05PM EDT104.000.270.000.000.00-184012.50%
ORCL230929P001050002023-09-25 3:59PM EDT105.000.300.000.000.00-37906.25%
ORCL230929P001060002023-09-25 3:59PM EDT106.000.480.000.000.00-34206.25%
ORCL230929P001070002023-09-25 3:57PM EDT107.000.770.000.000.00-1,79703.13%
ORCL230929P001080002023-09-25 3:51PM EDT108.001.150.000.000.00-51400.78%
ORCL230929P001090002023-09-25 3:59PM EDT109.001.630.000.000.00-86300.00%
ORCL230929P001100002023-09-25 3:59PM EDT110.002.170.000.000.00-1,12400.00%
ORCL230929P001110002023-09-25 3:50PM EDT111.003.100.000.000.00-14900.00%
ORCL230929P001120002023-09-25 3:56PM EDT112.003.970.000.000.00-13000.00%
ORCL230929P001130002023-09-25 3:56PM EDT113.004.930.000.000.00-9700.00%
ORCL230929P001140002023-09-25 3:59PM EDT114.005.800.000.000.00-29300.00%
ORCL230929P001150002023-09-25 3:39PM EDT115.007.130.000.000.00-4000.00%
ORCL230929P001160002023-09-25 11:43AM EDT116.008.150.000.000.00-700.00%
ORCL230929P001170002023-09-25 11:56AM EDT117.009.200.000.000.00-1900.00%
ORCL230929P001180002023-09-25 3:16PM EDT118.0010.070.000.000.00-1700.00%
ORCL230929P001190002023-09-25 3:04PM EDT119.0011.400.000.000.00-100.00%
ORCL230929P001200002023-09-25 3:16PM EDT120.0012.070.000.000.00-1300.00%
ORCL230929P001210002023-09-25 9:49AM EDT121.0012.650.000.000.00-200.00%
ORCL230929P001220002023-09-25 11:10AM EDT122.0014.000.000.000.00-400.00%
ORCL230929P001230002023-09-25 11:44AM EDT123.0015.050.000.000.00-300.00%
ORCL230929P001240002023-09-25 11:10AM EDT124.0016.000.000.000.00-100.00%
ORCL230929P001250002023-09-25 3:59PM EDT125.0016.800.000.000.00-200.00%
ORCL230929P001260002023-09-21 12:37PM EDT126.0015.400.000.000.00-300.00%
ORCL230929P001270002023-09-22 12:34PM EDT127.0017.100.000.000.00-100.00%
ORCL230929P001280002023-09-22 12:34PM EDT128.0018.100.000.000.00-100.00%
ORCL230929P001290002023-09-14 11:21AM EDT129.0015.100.000.000.00-200.00%
ORCL230929P001300002023-09-21 9:42AM EDT130.0018.050.000.000.00-200.00%
ORCL230929P001310002023-09-11 1:43PM EDT131.006.000.000.000.00-2100.00%
ORCL230929P001320002023-09-25 9:47AM EDT132.0023.500.000.000.00-200.00%
ORCL230929P001330002023-09-21 2:33PM EDT133.0022.550.000.000.00-100.00%
ORCL230929P001340002023-09-21 10:27AM EDT134.0022.600.000.000.00-100.00%
ORCL230929P001350002023-09-15 1:34PM EDT135.0021.550.000.000.00-100.00%
ORCL230929P001360002023-09-11 9:43AM EDT136.0011.600.000.000.00--00.00%
ORCL230929P001370002023-09-11 9:55AM EDT137.0012.850.000.000.00--00.00%
ORCL230929P001380002023-09-20 2:22PM EDT138.0024.250.000.000.00-1000.00%
ORCL230929P001400002023-09-11 3:46PM EDT140.0013.750.000.000.00-5700.00%
ORCL230929P001450002023-09-12 9:34AM EDT145.0032.910.000.000.00--00.00%