Italia markets close in 5 hours 44 minutes
FTSE MIB
28.239,63 -142,56 (-0,50%) Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.315,05 -363,57 (-1,11%) Petrolio
88,88 -0,80 (-0,89%) Bitcoin EUR
24.807,42 +208,52 (+0,85%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230929C00070000 | 2023-09-15 9:35AM EDT | 70.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230929C00080000 | 2023-09-15 1:58PM EDT | 80.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL230929C00095000 | 2023-09-25 11:10AM EDT | 95.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230929C00099000 | 2023-09-25 1:11PM EDT | 99.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230929C00100000 | 2023-09-25 3:50PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ORCL230929C00101000 | 2023-09-22 1:49PM EDT | 101.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL230929C00102000 | 2023-09-25 10:10AM EDT | 102.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL230929C00103000 | 2023-09-21 3:16PM EDT | 103.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORCL230929C00104000 | 2023-09-25 1:53PM EDT | 104.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL230929C00105000 | 2023-09-25 3:51PM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| ORCL230929C00106000 | 2023-09-25 3:50PM EDT | 106.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ORCL230929C00107000 | 2023-09-25 3:59PM EDT | 107.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| ORCL230929C00108000 | 2023-09-25 3:59PM EDT | 108.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| ORCL230929C00109000 | 2023-09-25 3:59PM EDT | 109.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 1.56% |
| ORCL230929C00110000 | 2023-09-25 3:59PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 3.13% |
| ORCL230929C00111000 | 2023-09-25 3:56PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 6.25% |
| ORCL230929C00112000 | 2023-09-25 3:57PM EDT | 112.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 6.25% |
| ORCL230929C00113000 | 2023-09-25 3:54PM EDT | 113.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 12.50% |
| ORCL230929C00114000 | 2023-09-25 3:58PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,723 | 0 | 12.50% |
| ORCL230929C00115000 | 2023-09-25 3:59PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 12.50% |
| ORCL230929C00116000 | 2023-09-25 3:55PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| ORCL230929C00117000 | 2023-09-25 3:55PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| ORCL230929C00118000 | 2023-09-25 3:30PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 25.00% |
| ORCL230929C00119000 | 2023-09-25 3:48PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ORCL230929C00120000 | 2023-09-25 3:01PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ORCL230929C00121000 | 2023-09-25 1:04PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 25.00% |
| ORCL230929C00122000 | 2023-09-25 3:58PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ORCL230929C00123000 | 2023-09-22 3:58PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| ORCL230929C00124000 | 2023-09-25 3:17PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ORCL230929C00125000 | 2023-09-25 11:25AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| ORCL230929C00126000 | 2023-09-25 12:57PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL230929C00127000 | 2023-09-25 12:38PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL230929C00128000 | 2023-09-25 12:00PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL230929C00129000 | 2023-09-20 11:06AM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929C00130000 | 2023-09-25 2:22PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929C00131000 | 2023-09-18 9:46AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929C00132000 | 2023-09-19 11:33AM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORCL230929C00133000 | 2023-09-19 12:36PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929C00134000 | 2023-09-21 12:51PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929C00135000 | 2023-09-25 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929C00136000 | 2023-09-15 3:04PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ORCL230929C00137000 | 2023-09-15 2:05PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929C00138000 | 2023-09-18 1:17PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929C00140000 | 2023-09-22 1:49PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL230929C00145000 | 2023-09-22 1:49PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL230929C00150000 | 2023-09-13 2:50PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ORCL230929C00155000 | 2023-09-12 9:32AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230929P00065000 | 2023-09-22 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929P00070000 | 2023-09-25 11:29AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL230929P00080000 | 2023-09-18 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929P00085000 | 2023-09-14 12:20PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL230929P00090000 | 2023-09-25 11:07AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| ORCL230929P00094000 | 2023-09-25 11:06AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | - | 25.00% |
| ORCL230929P00095000 | 2023-09-25 1:05PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 25.00% |
| ORCL230929P00096000 | 2023-09-25 3:53PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL230929P00097000 | 2023-09-22 10:59AM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL230929P00098000 | 2023-09-25 10:51AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL230929P00099000 | 2023-09-25 2:43PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ORCL230929P00100000 | 2023-09-25 3:54PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| ORCL230929P00101000 | 2023-09-25 12:08PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ORCL230929P00102000 | 2023-09-25 3:57PM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| ORCL230929P00103000 | 2023-09-25 3:27PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ORCL230929P00104000 | 2023-09-25 3:05PM EDT | 104.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| ORCL230929P00105000 | 2023-09-25 3:59PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| ORCL230929P00106000 | 2023-09-25 3:59PM EDT | 106.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| ORCL230929P00107000 | 2023-09-25 3:57PM EDT | 107.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,797 | 0 | 3.13% |
| ORCL230929P00108000 | 2023-09-25 3:51PM EDT | 108.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.78% |
| ORCL230929P00109000 | 2023-09-25 3:59PM EDT | 109.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 0.00% |
| ORCL230929P00110000 | 2023-09-25 3:59PM EDT | 110.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 0.00% |
| ORCL230929P00111000 | 2023-09-25 3:50PM EDT | 111.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| ORCL230929P00112000 | 2023-09-25 3:56PM EDT | 112.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| ORCL230929P00113000 | 2023-09-25 3:56PM EDT | 113.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| ORCL230929P00114000 | 2023-09-25 3:59PM EDT | 114.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| ORCL230929P00115000 | 2023-09-25 3:39PM EDT | 115.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ORCL230929P00116000 | 2023-09-25 11:43AM EDT | 116.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL230929P00117000 | 2023-09-25 11:56AM EDT | 117.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ORCL230929P00118000 | 2023-09-25 3:16PM EDT | 118.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL230929P00119000 | 2023-09-25 3:04PM EDT | 119.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230929P00120000 | 2023-09-25 3:16PM EDT | 120.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL230929P00121000 | 2023-09-25 9:49AM EDT | 121.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230929P00122000 | 2023-09-25 11:10AM EDT | 122.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL230929P00123000 | 2023-09-25 11:44AM EDT | 123.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL230929P00124000 | 2023-09-25 11:10AM EDT | 124.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230929P00125000 | 2023-09-25 3:59PM EDT | 125.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230929P00126000 | 2023-09-21 12:37PM EDT | 126.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL230929P00127000 | 2023-09-22 12:34PM EDT | 127.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230929P00128000 | 2023-09-22 12:34PM EDT | 128.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230929P00129000 | 2023-09-14 11:21AM EDT | 129.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230929P00130000 | 2023-09-21 9:42AM EDT | 130.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230929P00131000 | 2023-09-11 1:43PM EDT | 131.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL230929P00132000 | 2023-09-25 9:47AM EDT | 132.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230929P00133000 | 2023-09-21 2:33PM EDT | 133.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230929P00134000 | 2023-09-21 10:27AM EDT | 134.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230929P00135000 | 2023-09-15 1:34PM EDT | 135.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230929P00136000 | 2023-09-11 9:43AM EDT | 136.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230929P00137000 | 2023-09-11 9:55AM EDT | 137.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230929P00138000 | 2023-09-20 2:22PM EDT | 138.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL230929P00140000 | 2023-09-11 3:46PM EDT | 140.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ORCL230929P00145000 | 2023-09-12 9:34AM EDT | 145.00 | 32.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
