Italia markets close in 5 hours 5 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,87+0,66 (+0,95%)
Alla chiusura: 04:03PM EDT
69,70 -0,17 (-0,24%)
Preborsa: 04:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL220701C000500002022-06-14 3:32PM EDT50.0020.700.000.000.00--00.00%
ORCL220701C000590002022-06-29 11:44AM EDT59.0010.607.5011.750.00---320.31%
ORCL220701C000600002022-06-30 10:25AM EDT60.008.650.000.000.00-100.00%
ORCL220701C000610002022-06-13 2:45PM EDT61.005.600.000.000.00--00.00%
ORCL220701C000620002022-06-13 2:48PM EDT62.004.900.000.000.00--00.00%
ORCL220701C000625002022-06-30 9:53AM EDT62.506.150.000.000.00-200.00%
ORCL220701C000630002022-06-13 3:07PM EDT63.004.140.000.000.00--00.00%
ORCL220701C000640002022-06-30 12:20PM EDT64.005.710.000.000.00-100.00%
ORCL220701C000650002022-06-29 3:13PM EDT65.004.230.000.000.00-100.00%
ORCL220701C000655002022-06-22 3:47PM EDT65.502.020.000.000.00--00.00%
ORCL220701C000660002022-06-30 12:20PM EDT66.003.740.000.000.00-100.00%
ORCL220701C000665002022-06-30 10:17AM EDT66.502.370.000.000.00-200.00%
ORCL220701C000670002022-06-30 1:53PM EDT67.003.100.000.000.00-4100.00%
ORCL220701C000675002022-06-30 2:55PM EDT67.502.400.000.000.00-3400.00%
ORCL220701C000680002022-06-30 2:41PM EDT68.002.140.000.000.00-2200.00%
ORCL220701C000685002022-06-30 2:57PM EDT68.501.450.000.000.00-2800.00%
ORCL220701C000690002022-06-30 3:53PM EDT69.000.990.000.000.00-33800.00%
ORCL220701C000695002022-06-30 3:14PM EDT69.500.570.000.000.00-6100.00%
ORCL220701C000700002022-06-30 3:55PM EDT70.000.370.000.000.00-1,00001.56%
ORCL220701C000705002022-06-30 3:47PM EDT70.500.340.000.000.00-24006.25%
ORCL220701C000710002022-06-30 3:58PM EDT71.000.130.000.000.00-43106.25%
ORCL220701C000715002022-06-30 3:44PM EDT71.500.080.000.000.00-183012.50%
ORCL220701C000720002022-06-30 3:59PM EDT72.000.050.000.000.00-8,345012.50%
ORCL220701C000725002022-06-30 3:38PM EDT72.500.040.000.000.00-338025.00%
ORCL220701C000730002022-06-30 2:21PM EDT73.000.040.000.000.00-49025.00%
ORCL220701C000740002022-06-30 2:55PM EDT74.000.010.000.000.00-136025.00%
ORCL220701C000750002022-06-30 1:09PM EDT75.000.010.000.000.00-1025.00%
ORCL220701C000760002022-06-30 1:54PM EDT76.000.020.000.000.00-6050.00%
ORCL220701C000770002022-06-29 1:19PM EDT77.000.010.000.000.00-53050.00%
ORCL220701C000780002022-06-27 9:30AM EDT78.000.010.000.000.00-2050.00%
ORCL220701C000790002022-06-27 9:40AM EDT79.000.020.000.000.00-1050.00%
ORCL220701C000800002022-06-21 10:27AM EDT80.000.010.000.000.00-2050.00%
ORCL220701C000810002022-06-17 10:26AM EDT81.000.010.000.000.00-1050.00%
ORCL220701C000820002022-06-13 10:39AM EDT82.000.150.000.000.00-1050.00%
ORCL220701C000830002022-06-14 2:24PM EDT83.000.060.000.000.00-22050.00%
ORCL220701C000850002022-06-16 10:56AM EDT85.000.010.000.000.00-1050.00%
ORCL220701C000900002022-06-21 10:13AM EDT90.000.010.000.000.00-10050.00%
ORCL220701C001050002022-06-14 10:36AM EDT105.000.030.000.000.00--050.00%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL220701P000400002022-06-13 2:39PM EDT40.000.150.000.000.00--050.00%
ORCL220701P000450002022-06-14 3:49PM EDT45.000.030.000.000.00-8050.00%
ORCL220701P000500002022-06-27 3:24PM EDT50.000.010.000.000.00-5050.00%
ORCL220701P000550002022-06-28 10:42AM EDT55.000.010.000.000.00-1050.00%
ORCL220701P000580002022-06-17 1:32PM EDT58.000.120.000.000.00-1050.00%
ORCL220701P000590002022-06-27 10:12AM EDT59.000.010.000.000.00-1050.00%
ORCL220701P000600002022-06-30 3:17PM EDT60.000.010.000.000.00-3050.00%
ORCL220701P000610002022-06-28 3:20PM EDT61.000.010.000.000.00-4050.00%
ORCL220701P000620002022-06-29 9:57AM EDT62.000.010.000.000.00-7050.00%
ORCL220701P000625002022-06-27 12:25PM EDT62.500.030.000.000.00-2050.00%
ORCL220701P000630002022-06-27 1:27PM EDT63.000.020.000.000.00-8050.00%
ORCL220701P000640002022-06-29 3:36PM EDT64.000.020.000.000.00-5050.00%
ORCL220701P000650002022-06-30 2:42PM EDT65.000.020.000.000.00-53025.00%
ORCL220701P000655002022-06-30 3:25PM EDT65.500.040.000.000.00-26025.00%
ORCL220701P000660002022-06-30 2:54PM EDT66.000.040.000.000.00-27025.00%
ORCL220701P000665002022-06-30 3:06PM EDT66.500.050.000.000.00-36025.00%
ORCL220701P000670002022-06-30 3:53PM EDT67.000.090.000.000.00-50025.00%
ORCL220701P000675002022-06-30 3:59PM EDT67.500.110.000.000.00-165012.50%
ORCL220701P000680002022-06-30 3:49PM EDT68.000.140.000.000.00-3,447012.50%
ORCL220701P000685002022-06-30 3:57PM EDT68.500.200.000.000.00-238012.50%
ORCL220701P000690002022-06-30 3:55PM EDT69.000.350.000.000.00-9006.25%
ORCL220701P000695002022-06-30 3:59PM EDT69.500.430.000.000.00-9703.13%
ORCL220701P000700002022-06-30 3:57PM EDT70.000.700.000.000.00-3000.00%
ORCL220701P000705002022-06-29 1:09PM EDT70.501.490.000.000.00-300.00%
ORCL220701P000710002022-06-30 3:15PM EDT71.001.600.000.000.00-2000.00%
ORCL220701P000715002022-06-29 10:11AM EDT71.501.690.000.000.00-100.00%
ORCL220701P000720002022-06-30 12:51PM EDT72.002.180.000.000.00-2200.00%
ORCL220701P000725002022-06-24 3:29PM EDT72.502.720.000.000.00-1000.00%
ORCL220701P000730002022-06-28 10:13AM EDT73.003.200.000.000.00-500.00%
ORCL220701P000740002022-06-22 11:19AM EDT74.006.880.000.000.00-100.00%
ORCL220701P000750002022-06-23 12:18PM EDT75.007.850.000.000.00-200.00%
ORCL220701P000760002022-06-28 9:48AM EDT76.005.100.000.000.00-100.00%
ORCL220701P000770002022-06-29 9:56AM EDT77.007.350.000.000.00-100.00%
ORCL220701P000780002022-06-28 10:38AM EDT78.008.400.000.000.00-100.00%
ORCL220701P000790002022-05-17 3:24PM EDT79.007.9510.1510.600.00--5282.23%
ORCL220701P000800002022-06-28 12:10PM EDT80.0010.700.000.000.00-1000.00%
ORCL220701P001000002022-06-14 2:09PM EDT100.0029.400.000.000.00--00.00%