Italia markets closed
Dow Jones
34.299,33-94,42(-0,27%)Nasdaq
14.072,86-101,29(-0,71%)Nikkei 225
29.441,30+279,50(+0,96%)
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
Dopo ore: 05:39PM EDT
Opzioni d'acquistoper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210618C00027500 | 2021-06-10 2:45PM EDT | 27.50 | 54.50 | 51.50 | 56.40 | 0.00 | - | 2 | 4 | 867.38% |
| ORCL210618C00030000 | 2021-04-05 11:37AM EDT | 30.00 | 44.20 | 47.65 | 50.65 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL210618C00032500 | 2020-12-17 12:24PM EDT | 32.50 | 31.20 | 29.00 | 29.70 | 0.00 | - | - | 0 | 0.00% |
| ORCL210618C00035000 | 2020-11-10 3:01PM EDT | 35.00 | 22.65 | 25.45 | 25.85 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL210618C00037500 | 2021-04-06 3:07PM EDT | 37.50 | 36.75 | 40.00 | 44.80 | 0.00 | - | 2 | 0 | 472.07% |
| ORCL210618C00040000 | 2021-06-01 10:20AM EDT | 40.00 | 39.00 | 39.00 | 43.80 | 0.00 | - | 2 | 10 | 594.92% |
| ORCL210618C00042500 | 2021-04-06 3:27PM EDT | 42.50 | 31.85 | 35.25 | 39.70 | 0.00 | - | 50 | 0 | 391.21% |
| ORCL210618C00045000 | 2021-05-27 3:51PM EDT | 45.00 | 33.80 | 34.20 | 39.00 | 0.00 | - | 1 | 1 | 529.20% |
| ORCL210618C00047500 | 2021-04-15 2:42PM EDT | 47.50 | 30.88 | 30.15 | 32.85 | 0.00 | - | 1 | 7 | 0.00% |
| ORCL210618C00050000 | 2021-06-11 3:55PM EDT | 50.00 | 33.00 | 29.05 | 34.00 | 0.00 | - | 1 | 60 | 455.47% |
| ORCL210618C00052500 | 2021-05-10 10:12AM EDT | 52.50 | 24.90 | 31.70 | 32.40 | 0.00 | - | 1 | 13 | 453.91% |
| ORCL210618C00055000 | 2021-06-01 3:12PM EDT | 55.00 | 24.50 | 24.05 | 28.95 | 0.00 | - | 12 | 51 | 385.16% |
| ORCL210618C00057500 | 2021-06-04 2:50PM EDT | 57.50 | 23.95 | 21.50 | 25.80 | -1.15 | -4.58% | 2 | 218 | 315.43% |
| ORCL210618C00060000 | 2021-06-15 3:42PM EDT | 60.00 | 21.60 | 21.30 | 24.00 | -0.90 | -4.00% | 15 | 4,602 | 245.70% |
| ORCL210618C00062500 | 2021-06-14 3:22PM EDT | 62.50 | 19.11 | 16.65 | 20.95 | -0.79 | -3.97% | 7 | 6,287 | 267.68% |
| ORCL210618C00065000 | 2021-06-15 2:32PM EDT | 65.00 | 16.73 | 14.00 | 17.25 | -0.77 | -4.40% | 17 | 5,702 | 169.73% |
| ORCL210618C00067500 | 2021-06-15 3:53PM EDT | 67.50 | 14.00 | 13.20 | 16.50 | -0.77 | -5.21% | 19 | 5,133 | 154.79% |
| ORCL210618C00070000 | 2021-06-15 3:17PM EDT | 70.00 | 11.80 | 10.35 | 11.95 | -0.73 | -5.83% | 76 | 8,600 | 105.47% |
| ORCL210618C00072500 | 2021-06-15 2:36PM EDT | 72.50 | 9.25 | 8.75 | 9.50 | -0.80 | -7.96% | 36 | 2,175 | 90.04% |
| ORCL210618C00073000 | 2021-06-01 9:32AM EDT | 73.00 | 6.75 | 6.05 | 9.95 | 0.00 | - | - | 0 | 134.18% |
| ORCL210618C00074000 | 2021-05-28 10:55AM EDT | 74.00 | 5.59 | 5.10 | 9.00 | 0.00 | - | 2 | 2 | 126.17% |
| ORCL210618C00074500 | 2021-06-01 9:41AM EDT | 74.50 | 8.70 | 4.85 | 9.15 | 0.00 | - | 2 | 1 | 145.95% |
| ORCL210618C00075000 | 2021-06-15 3:56PM EDT | 75.00 | 6.75 | 6.45 | 6.95 | -1.07 | -13.68% | 543 | 4,728 | 67.48% |
| ORCL210618C00075500 | 2021-06-15 12:47PM EDT | 75.50 | 6.36 | 5.10 | 8.50 | +0.86 | +15.64% | 10 | 24 | 81.84% |
| ORCL210618C00076000 | 2021-06-15 1:23PM EDT | 76.00 | 5.85 | 4.75 | 6.75 | -0.46 | -7.29% | 83 | 5 | 96.09% |
| ORCL210618C00076500 | 2021-06-15 2:18PM EDT | 76.50 | 5.50 | 3.95 | 6.10 | -1.00 | -15.38% | 8 | 4 | 85.25% |
| ORCL210618C00077000 | 2021-06-15 3:59PM EDT | 77.00 | 4.95 | 4.50 | 5.15 | -1.00 | -16.81% | 57 | 31 | 61.72% |
| ORCL210618C00077500 | 2021-06-15 3:47PM EDT | 77.50 | 4.52 | 3.95 | 4.90 | -1.04 | -18.71% | 55 | 2,122 | 67.72% |
| ORCL210618C00078000 | 2021-06-15 3:59PM EDT | 78.00 | 4.06 | 3.95 | 4.30 | -1.04 | -20.39% | 127 | 193 | 51.86% |
| ORCL210618C00078500 | 2021-06-15 3:56PM EDT | 78.50 | 3.67 | 3.05 | 4.45 | -1.46 | -28.46% | 32 | 194 | 52.34% |
| ORCL210618C00079000 | 2021-06-15 3:57PM EDT | 79.00 | 3.29 | 3.10 | 3.90 | -1.17 | -26.23% | 54 | 384 | 56.49% |
| ORCL210618C00079500 | 2021-06-15 1:48PM EDT | 79.50 | 3.09 | 2.63 | 3.40 | -0.76 | -19.74% | 41 | 719 | 51.71% |
| ORCL210618C00080000 | 2021-06-15 3:59PM EDT | 80.00 | 2.69 | 2.30 | 3.00 | -0.91 | -25.28% | 3,087 | 19,187 | 50.54% |
| ORCL210618C00080500 | 2021-06-15 3:59PM EDT | 80.50 | 2.54 | 2.25 | 2.52 | -0.56 | -18.06% | 106 | 315 | 51.86% |
| ORCL210618C00081000 | 2021-06-15 3:59PM EDT | 81.00 | 2.07 | 2.01 | 2.40 | -0.81 | -28.13% | 350 | 893 | 54.98% |
| ORCL210618C00081500 | 2021-06-15 4:00PM EDT | 81.50 | 1.84 | 1.84 | 1.90 | -0.64 | -25.81% | 2,038 | 351 | 52.83% |
| ORCL210618C00082000 | 2021-06-15 3:59PM EDT | 82.00 | 1.59 | 1.45 | 1.78 | -0.68 | -29.96% | 2,279 | 422 | 52.34% |
| ORCL210618C00082500 | 2021-06-15 4:00PM EDT | 82.50 | 1.40 | 1.30 | 1.55 | -0.67 | -32.37% | 2,041 | 3,030 | 53.17% |
| ORCL210618C00083000 | 2021-06-15 3:59PM EDT | 83.00 | 1.18 | 1.12 | 1.25 | -0.65 | -35.52% | 4,241 | 5,781 | 51.86% |
| ORCL210618C00083500 | 2021-06-15 3:59PM EDT | 83.50 | 0.99 | 1.01 | 1.14 | -0.61 | -38.12% | 7,066 | 5,531 | 53.91% |
| ORCL210618C00084000 | 2021-06-15 3:59PM EDT | 84.00 | 0.81 | 0.82 | 0.94 | -0.59 | -42.14% | 1,962 | 1,303 | 52.69% |
| ORCL210618C00084500 | 2021-06-15 3:59PM EDT | 84.50 | 0.79 | 0.67 | 0.83 | -0.38 | -32.48% | 1,659 | 1,477 | 52.93% |
| ORCL210618C00085000 | 2021-06-15 3:59PM EDT | 85.00 | 0.56 | 0.61 | 0.66 | -0.50 | -47.17% | 10,049 | 9,050 | 53.13% |
| ORCL210618C00085500 | 2021-06-15 3:59PM EDT | 85.50 | 0.43 | 0.35 | 0.61 | -0.51 | -54.26% | 641 | 281 | 51.12% |
| ORCL210618C00086000 | 2021-06-15 4:00PM EDT | 86.00 | 0.50 | 0.41 | 0.50 | -0.28 | -35.90% | 4,032 | 815 | 53.91% |
| ORCL210618C00087000 | 2021-06-15 3:59PM EDT | 87.00 | 0.23 | 0.24 | 0.40 | -0.37 | -61.67% | 1,544 | 617 | 54.49% |
| ORCL210618C00087500 | 2021-06-15 3:59PM EDT | 87.50 | 0.29 | 0.21 | 0.34 | -0.23 | -44.23% | 2,105 | 853 | 55.27% |
| ORCL210618C00088000 | 2021-06-15 3:59PM EDT | 88.00 | 0.29 | 0.20 | 0.29 | -0.16 | -35.56% | 2,796 | 528 | 56.54% |
| ORCL210618C00089000 | 2021-06-15 3:59PM EDT | 89.00 | 0.20 | 0.02 | 0.22 | -0.13 | -39.39% | 1,057 | 906 | 52.73% |
| ORCL210618C00090000 | 2021-06-15 3:59PM EDT | 90.00 | 0.11 | 0.11 | 0.12 | -0.15 | -57.69% | 3,430 | 2,202 | 57.62% |
| ORCL210618C00091000 | 2021-06-15 3:59PM EDT | 91.00 | 0.06 | 0.07 | 0.10 | -0.12 | -66.67% | 650 | 131 | 58.98% |
| ORCL210618C00092000 | 2021-06-15 3:59PM EDT | 92.00 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 790 | 339 | 60.94% |
| ORCL210618C00092500 | 2021-06-15 3:05PM EDT | 92.50 | 0.05 | 0.00 | 0.07 | -0.06 | -54.55% | 47 | 165 | 57.03% |
| ORCL210618C00093000 | 2021-06-15 3:59PM EDT | 93.00 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 520 | 321 | 59.38% |
| ORCL210618C00094000 | 2021-06-15 3:44PM EDT | 94.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 434 | 112 | 61.72% |
| ORCL210618C00095000 | 2021-06-15 3:56PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 774 | 1,519 | 62.50% |
| ORCL210618C00100000 | 2021-06-15 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 830 | 556 | 75.00% |
| ORCL210618C00105000 | 2021-06-15 3:39PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 29 | 90.63% |
Opzioni Putper18 giugno 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210618P00030000 | 2021-01-07 2:31PM EDT | 30.00 | 0.03 | 0.00 | 1.33 | 0.00 | - | 18 | 5 | 592.19% |
| ORCL210618P00032500 | 2021-04-26 9:36AM EDT | 32.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 457.03% |
| ORCL210618P00035000 | 2021-04-07 1:16PM EDT | 35.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 10 | 222 | 343.75% |
| ORCL210618P00037500 | 2021-04-09 9:31AM EDT | 37.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 5 | 306.25% |
| ORCL210618P00040000 | 2021-05-11 11:46AM EDT | 40.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 200 | 389 | 322.66% |
| ORCL210618P00042500 | 2021-04-09 9:36AM EDT | 42.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 310 | 248.44% |
| ORCL210618P00045000 | 2021-06-15 1:56PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 7,799 | 203.13% |
| ORCL210618P00047500 | 2021-04-23 12:31PM EDT | 47.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 3,504 | 187.50% |
| ORCL210618P00050000 | 2021-06-09 2:09PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 3,320 | 168.75% |
| ORCL210618P00052500 | 2021-06-03 1:01PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,200 | 3,096 | 153.13% |
| ORCL210618P00055000 | 2021-06-14 11:29AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 2,375 | 139.06% |
| ORCL210618P00057500 | 2021-06-15 11:17AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,779 | 115.63% |
| ORCL210618P00060000 | 2021-06-15 3:56PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 15 | 5,338 | 123.44% |
| ORCL210618P00062500 | 2021-06-15 11:41AM EDT | 62.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 2,129 | 96.88% |
| ORCL210618P00065000 | 2021-06-15 3:05PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 412 | 2,002 | 78.13% |
| ORCL210618P00067500 | 2021-06-15 12:50PM EDT | 67.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 111 | 1,728 | 75.00% |
| ORCL210618P00070000 | 2021-06-15 3:59PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,805 | 3,348 | 64.84% |
| ORCL210618P00071000 | 2021-06-15 3:46PM EDT | 71.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 485 | 181 | 59.38% |
| ORCL210618P00072000 | 2021-06-15 3:59PM EDT | 72.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 899 | 688 | 59.77% |
| ORCL210618P00072500 | 2021-06-15 3:32PM EDT | 72.50 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 1,004 | 1,977 | 58.20% |
| ORCL210618P00073000 | 2021-06-15 3:59PM EDT | 73.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 11,143 | 320 | 58.79% |
| ORCL210618P00074000 | 2021-06-15 3:59PM EDT | 74.00 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 2,375 | 466 | 56.25% |
| ORCL210618P00074500 | 2021-06-15 3:58PM EDT | 74.50 | 0.11 | 0.00 | 0.13 | -0.04 | -26.67% | 504 | 500 | 57.42% |
| ORCL210618P00075000 | 2021-06-15 3:59PM EDT | 75.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 20,284 | 4,918 | 57.23% |
| ORCL210618P00075500 | 2021-06-15 3:59PM EDT | 75.50 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 2,181 | 548 | 53.71% |
| ORCL210618P00076000 | 2021-06-15 3:58PM EDT | 76.00 | 0.19 | 0.12 | 0.24 | -0.07 | -26.92% | 1,619 | 842 | 51.37% |
| ORCL210618P00076500 | 2021-06-15 3:58PM EDT | 76.50 | 0.34 | 0.17 | 0.34 | +0.02 | +6.25% | 1,583 | 492 | 52.73% |
| ORCL210618P00077000 | 2021-06-15 3:59PM EDT | 77.00 | 0.33 | 0.31 | 0.36 | -0.03 | -8.33% | 7,832 | 516 | 53.32% |
| ORCL210618P00077500 | 2021-06-15 3:59PM EDT | 77.50 | 0.47 | 0.28 | 0.58 | +0.03 | +6.82% | 1,879 | 2,294 | 53.81% |
| ORCL210618P00078000 | 2021-06-15 3:59PM EDT | 78.00 | 0.53 | 0.50 | 0.55 | +0.02 | +3.92% | 2,525 | 1,181 | 53.56% |
| ORCL210618P00078500 | 2021-06-15 3:58PM EDT | 78.50 | 0.66 | 0.59 | 0.67 | +0.04 | +6.45% | 1,304 | 4,651 | 53.13% |
| ORCL210618P00079000 | 2021-06-15 4:00PM EDT | 79.00 | 0.80 | 0.66 | 0.80 | +0.10 | +14.29% | 2,269 | 1,554 | 51.90% |
| ORCL210618P00079500 | 2021-06-15 3:59PM EDT | 79.50 | 0.91 | 0.86 | 0.95 | +0.05 | +5.81% | 561 | 862 | 52.73% |
| ORCL210618P00080000 | 2021-06-15 3:59PM EDT | 80.00 | 1.11 | 1.07 | 1.12 | +0.18 | +19.35% | 15,387 | 15,040 | 53.27% |
| ORCL210618P00080500 | 2021-06-15 3:59PM EDT | 80.50 | 1.32 | 1.10 | 1.39 | +0.18 | +15.79% | 515 | 390 | 51.86% |
| ORCL210618P00081000 | 2021-06-15 3:59PM EDT | 81.00 | 1.59 | 1.50 | 1.69 | +0.31 | +24.22% | 1,897 | 3,084 | 55.91% |
| ORCL210618P00081500 | 2021-06-15 3:59PM EDT | 81.50 | 1.75 | 1.60 | 1.90 | +0.29 | +19.86% | 3,810 | 540 | 53.42% |
| ORCL210618P00082000 | 2021-06-15 3:59PM EDT | 82.00 | 2.07 | 1.99 | 2.23 | +0.38 | +22.49% | 3,512 | 1,584 | 56.35% |
| ORCL210618P00082500 | 2021-06-15 3:56PM EDT | 82.50 | 2.35 | 1.94 | 2.87 | +0.42 | +21.76% | 495 | 1,123 | 56.74% |
| ORCL210618P00083000 | 2021-06-15 3:58PM EDT | 83.00 | 2.70 | 2.34 | 2.85 | +0.49 | +22.17% | 766 | 2,835 | 53.42% |
| ORCL210618P00083500 | 2021-06-15 3:54PM EDT | 83.50 | 3.04 | 2.07 | 3.10 | +0.55 | +22.09% | 144 | 2,247 | 59.08% |
| ORCL210618P00084000 | 2021-06-15 3:58PM EDT | 84.00 | 3.30 | 1.25 | 3.80 | +0.55 | +20.00% | 75 | 1,666 | 70.61% |
| ORCL210618P00084500 | 2021-06-15 3:48PM EDT | 84.50 | 3.61 | 2.72 | 3.95 | +0.51 | +16.45% | 20 | 424 | 64.45% |
| ORCL210618P00085000 | 2021-06-15 3:58PM EDT | 85.00 | 4.26 | 3.80 | 4.30 | +0.81 | +23.48% | 89 | 6,436 | 55.18% |
| ORCL210618P00085500 | 2021-06-10 10:14AM EDT | 85.50 | 4.07 | 3.45 | 5.85 | 0.00 | - | 10 | 1,010 | 63.14% |
| ORCL210618P00086000 | 2021-06-15 3:23PM EDT | 86.00 | 4.79 | 4.00 | 6.05 | +0.57 | +13.51% | 2 | 124 | 62.50% |
| ORCL210618P00087000 | 2021-06-15 3:26PM EDT | 87.00 | 5.61 | 4.85 | 6.05 | +0.71 | +14.49% | 28 | 57 | 71.34% |
| ORCL210618P00087500 | 2021-06-08 11:10AM EDT | 87.50 | 6.20 | 5.30 | 6.45 | +2.50 | +67.57% | 1 | 107 | 70.80% |
| ORCL210618P00088000 | 2021-06-15 2:01PM EDT | 88.00 | 6.50 | 5.90 | 6.90 | +0.65 | +11.11% | 107 | 5 | 72.17% |
| ORCL210618P00089000 | 2021-06-15 3:26PM EDT | 89.00 | 7.44 | 6.55 | 9.50 | +0.74 | +11.04% | 2 | 1 | 84.86% |
| ORCL210618P00090000 | 2021-06-15 3:09PM EDT | 90.00 | 8.45 | 7.75 | 8.85 | +0.58 | +7.37% | 190 | 28 | 83.11% |
| ORCL210618P00091000 | 2021-06-10 11:50AM EDT | 91.00 | 8.95 | 8.50 | 11.55 | 0.00 | - | 1 | 1 | 98.34% |
| ORCL210618P00093000 | 2021-06-14 11:35AM EDT | 93.00 | 10.65 | 9.00 | 13.70 | 0.00 | - | 2 | 0 | 178.81% |
| ORCL210618P00095000 | 2021-06-11 9:56AM EDT | 95.00 | 12.47 | 11.00 | 15.50 | 0.00 | - | 6 | 3 | 186.18% |
© 2021 Verizon Media. Tutti i diritti riservati.
