Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Preborsa:
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220701C00050000 | 2022-06-14 3:32PM EDT | 50.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220701C00059000 | 2022-06-29 11:44AM EDT | 59.00 | 10.60 | 7.50 | 11.75 | 0.00 | - | - | - | 320.31% |
| ORCL220701C00060000 | 2022-06-30 10:25AM EDT | 60.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701C00061000 | 2022-06-13 2:45PM EDT | 61.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220701C00062000 | 2022-06-13 2:48PM EDT | 62.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220701C00062500 | 2022-06-30 9:53AM EDT | 62.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220701C00063000 | 2022-06-13 3:07PM EDT | 63.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220701C00064000 | 2022-06-30 12:20PM EDT | 64.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701C00065000 | 2022-06-29 3:13PM EDT | 65.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701C00065500 | 2022-06-22 3:47PM EDT | 65.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220701C00066000 | 2022-06-30 12:20PM EDT | 66.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701C00066500 | 2022-06-30 10:17AM EDT | 66.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220701C00067000 | 2022-06-30 1:53PM EDT | 67.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ORCL220701C00067500 | 2022-06-30 2:55PM EDT | 67.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ORCL220701C00068000 | 2022-06-30 2:41PM EDT | 68.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL220701C00068500 | 2022-06-30 2:57PM EDT | 68.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ORCL220701C00069000 | 2022-06-30 3:53PM EDT | 69.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| ORCL220701C00069500 | 2022-06-30 3:14PM EDT | 69.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ORCL220701C00070000 | 2022-06-30 3:55PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 1.56% |
| ORCL220701C00070500 | 2022-06-30 3:47PM EDT | 70.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| ORCL220701C00071000 | 2022-06-30 3:58PM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 6.25% |
| ORCL220701C00071500 | 2022-06-30 3:44PM EDT | 71.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| ORCL220701C00072000 | 2022-06-30 3:59PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,345 | 0 | 12.50% |
| ORCL220701C00072500 | 2022-06-30 3:38PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| ORCL220701C00073000 | 2022-06-30 2:21PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| ORCL220701C00074000 | 2022-06-30 2:55PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| ORCL220701C00075000 | 2022-06-30 1:09PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL220701C00076000 | 2022-06-30 1:54PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ORCL220701C00077000 | 2022-06-29 1:19PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| ORCL220701C00078000 | 2022-06-27 9:30AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL220701C00079000 | 2022-06-27 9:40AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220701C00080000 | 2022-06-21 10:27AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL220701C00081000 | 2022-06-17 10:26AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220701C00082000 | 2022-06-13 10:39AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220701C00083000 | 2022-06-14 2:24PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ORCL220701C00085000 | 2022-06-16 10:56AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220701C00090000 | 2022-06-21 10:13AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL220701C00105000 | 2022-06-14 10:36AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220701P00040000 | 2022-06-13 2:39PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL220701P00045000 | 2022-06-14 3:49PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ORCL220701P00050000 | 2022-06-27 3:24PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL220701P00055000 | 2022-06-28 10:42AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220701P00058000 | 2022-06-17 1:32PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220701P00059000 | 2022-06-27 10:12AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL220701P00060000 | 2022-06-30 3:17PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL220701P00061000 | 2022-06-28 3:20PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORCL220701P00062000 | 2022-06-29 9:57AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ORCL220701P00062500 | 2022-06-27 12:25PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL220701P00063000 | 2022-06-27 1:27PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ORCL220701P00064000 | 2022-06-29 3:36PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL220701P00065000 | 2022-06-30 2:42PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| ORCL220701P00065500 | 2022-06-30 3:25PM EDT | 65.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ORCL220701P00066000 | 2022-06-30 2:54PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ORCL220701P00066500 | 2022-06-30 3:06PM EDT | 66.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ORCL220701P00067000 | 2022-06-30 3:53PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ORCL220701P00067500 | 2022-06-30 3:59PM EDT | 67.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| ORCL220701P00068000 | 2022-06-30 3:49PM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,447 | 0 | 12.50% |
| ORCL220701P00068500 | 2022-06-30 3:57PM EDT | 68.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| ORCL220701P00069000 | 2022-06-30 3:55PM EDT | 69.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| ORCL220701P00069500 | 2022-06-30 3:59PM EDT | 69.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ORCL220701P00070000 | 2022-06-30 3:57PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ORCL220701P00070500 | 2022-06-29 1:09PM EDT | 70.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL220701P00071000 | 2022-06-30 3:15PM EDT | 71.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORCL220701P00071500 | 2022-06-29 10:11AM EDT | 71.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701P00072000 | 2022-06-30 12:51PM EDT | 72.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL220701P00072500 | 2022-06-24 3:29PM EDT | 72.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220701P00073000 | 2022-06-28 10:13AM EDT | 73.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL220701P00074000 | 2022-06-22 11:19AM EDT | 74.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701P00075000 | 2022-06-23 12:18PM EDT | 75.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220701P00076000 | 2022-06-28 9:48AM EDT | 76.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701P00077000 | 2022-06-29 9:56AM EDT | 77.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701P00078000 | 2022-06-28 10:38AM EDT | 78.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220701P00079000 | 2022-05-17 3:24PM EDT | 79.00 | 7.95 | 10.15 | 10.60 | 0.00 | - | - | 5 | 282.23% |
| ORCL220701P00080000 | 2022-06-28 12:10PM EDT | 80.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220701P00100000 | 2022-06-14 2:09PM EDT | 100.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
