Italia markets close in 2 hours 32 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,85-0,54 (-0,66%)
Alla chiusura: 04:03PM EST
80,86 +0,01 (+0,01%)
Preborsa: 08:20AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL221202C000550002022-11-16 9:48AM EST55.0024.420.000.000.00--40.00%
ORCL221202C000600002022-11-23 2:00PM EST60.0022.650.000.000.00-130.00%
ORCL221202C000610002022-11-23 2:00PM EST61.0021.650.000.000.00--10.00%
ORCL221202C000630002022-11-08 2:13PM EST63.0012.730.000.000.00-520.00%
ORCL221202C000650002022-11-11 10:31AM EST65.0012.530.000.000.00-560.00%
ORCL221202C000660002022-11-29 1:00PM EST66.0014.780.000.000.00-2180.00%
ORCL221202C000670002022-11-28 1:34PM EST67.0014.650.000.000.00-480.00%
ORCL221202C000680002022-11-29 10:04AM EST68.0013.320.000.000.00-150.00%
ORCL221202C000690002022-11-18 2:49PM EST69.0010.490.000.000.00-2340.00%
ORCL221202C000700002022-11-29 11:55AM EST70.0010.900.000.000.00-13370.00%
ORCL221202C000710002022-11-29 1:00PM EST71.009.770.000.000.00-22530.00%
ORCL221202C000720002022-11-28 1:32PM EST72.009.650.000.000.00-201440.00%
ORCL221202C000730002022-11-25 11:51AM EST73.0010.170.000.000.00-8500.00%
ORCL221202C000740002022-11-28 10:25AM EST74.007.840.000.000.00-14190.00%
ORCL221202C000750002022-11-25 10:15AM EST75.008.190.000.000.00-32360.00%
ORCL221202C000760002022-11-28 10:54AM EST76.005.960.000.000.00-2603150.00%
ORCL221202C000770002022-11-25 10:49AM EST77.006.500.000.000.00-61780.00%
ORCL221202C000780002022-11-28 12:03PM EST78.003.950.000.000.00-32890.00%
ORCL221202C000790002022-11-29 2:22PM EST79.002.230.000.000.00-15950.00%
ORCL221202C000800002022-11-29 2:48PM EST80.001.350.000.000.00-661,9670.00%
ORCL221202C000810002022-11-29 3:59PM EST81.000.820.000.000.00-5932,0520.78%
ORCL221202C000820002022-11-29 3:19PM EST82.000.390.000.000.00-9371,5096.25%
ORCL221202C000830002022-11-29 3:59PM EST83.000.180.000.000.00-791,1396.25%
ORCL221202C000840002022-11-29 3:59PM EST84.000.090.000.000.00-4855812.50%
ORCL221202C000850002022-11-29 3:56PM EST85.000.040.000.000.00-3150912.50%
ORCL221202C000860002022-11-29 3:58PM EST86.000.030.000.000.00-2419312.50%
ORCL221202C000870002022-11-28 3:54PM EST87.000.020.000.000.00-1217525.00%
ORCL221202C000880002022-11-25 12:59PM EST88.000.050.000.000.00-455525.00%
ORCL221202C000890002022-11-25 12:03PM EST89.000.040.000.000.00-434325.00%
ORCL221202C000900002022-11-28 3:58PM EST90.000.010.000.000.00-1825.00%
ORCL221202C000910002022-11-22 10:53AM EST91.000.020.000.000.00--125.00%
ORCL221202C000950002022-11-15 10:52AM EST95.000.040.000.000.00--150.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL221202P000500002022-10-25 9:19AM EST50.000.050.000.040.00-11206.25%
ORCL221202P000520002022-10-21 2:19PM EST52.000.060.000.050.00-20196.88%
ORCL221202P000530002022-10-21 2:18PM EST53.000.090.000.050.00-20189.06%
ORCL221202P000540002022-10-21 2:16PM EST54.000.080.000.050.00-20181.25%
ORCL221202P000550002022-11-07 3:47PM EST55.000.030.000.000.00-3250.00%
ORCL221202P000560002022-10-21 2:17PM EST56.000.130.000.050.00-20167.19%
ORCL221202P000570002022-11-10 3:55PM EST57.000.020.000.000.00-4250.00%
ORCL221202P000580002022-11-03 8:36AM EST58.000.100.000.000.00-11750.00%
ORCL221202P000590002022-11-16 9:41AM EST59.000.010.000.000.00-21550.00%
ORCL221202P000600002022-11-10 2:07PM EST60.000.040.000.000.00-153250.00%
ORCL221202P000610002022-11-10 1:44PM EST61.000.030.000.000.00-27850.00%
ORCL221202P000620002022-10-28 10:15AM EST62.000.150.000.070.00-100129.69%
ORCL221202P000630002022-11-03 8:36AM EST63.000.200.000.000.00-11050.00%
ORCL221202P000640002022-11-16 10:53AM EST64.000.040.000.000.00-20028750.00%
ORCL221202P000650002022-11-15 1:35PM EST65.000.050.000.000.00-223850.00%
ORCL221202P000660002022-11-25 10:47AM EST66.000.020.000.000.00-110450.00%
ORCL221202P000670002022-11-23 11:30AM EST67.000.030.000.000.00-326050.00%
ORCL221202P000680002022-11-17 10:21AM EST68.000.060.000.000.00-165150.00%
ORCL221202P000690002022-11-25 9:35AM EST69.000.020.000.000.00-215350.00%
ORCL221202P000700002022-11-25 10:52AM EST70.000.030.000.000.00-1419950.00%
ORCL221202P000710002022-11-22 10:57AM EST71.000.020.000.000.00-2511525.00%
ORCL221202P000720002022-11-23 11:57AM EST72.000.030.000.000.00-613525.00%
ORCL221202P000730002022-11-23 3:59PM EST73.000.010.000.000.00-2011925.00%
ORCL221202P000740002022-11-28 3:58PM EST74.000.020.000.000.00-2216725.00%
ORCL221202P000750002022-11-29 11:01AM EST75.000.020.000.000.00-21,52125.00%
ORCL221202P000760002022-11-28 12:39PM EST76.000.030.000.000.00-219712.50%
ORCL221202P000770002022-11-29 3:48PM EST77.000.070.000.000.00-1793,52312.50%
ORCL221202P000780002022-11-29 3:48PM EST78.000.150.000.000.00-15351812.50%
ORCL221202P000790002022-11-29 3:04PM EST79.000.350.000.000.00-1833,8346.25%
ORCL221202P000800002022-11-29 3:59PM EST80.000.500.000.000.00-3,1443,5493.13%
ORCL221202P000810002022-11-29 3:57PM EST81.000.890.000.000.00-3,9661,2220.00%
ORCL221202P000820002022-11-29 2:57PM EST82.001.700.000.000.00-178230.00%
ORCL221202P000830002022-11-29 12:37PM EST83.002.410.000.000.00-261990.00%
ORCL221202P000840002022-11-29 9:59AM EST84.002.700.000.000.00-1330.00%
ORCL221202P000850002022-11-29 12:37PM EST85.004.250.000.000.00-180.00%
ORCL221202P000860002022-11-28 9:54AM EST86.004.200.000.000.00-200.00%
ORCL221202P000900002022-11-28 10:22AM EST90.008.200.000.000.00-100.00%
ORCL221202P000930002022-11-25 11:39AM EST93.009.900.000.000.00-100.00%