Italia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,93-0,03 (-0,04%)
Al 01:17PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL230324C000650002023-03-14 10:21AM EDT65.0019.9521.9022.100.00--1134.38%
ORCL230324C000700002023-03-17 1:42PM EDT70.0014.9516.9517.150.00-515113.67%
ORCL230324C000720002023-03-13 12:46PM EDT72.0012.8514.9515.100.00--197.07%
ORCL230324C000730002023-03-15 10:32AM EDT73.009.7613.9014.100.00--1286.72%
ORCL230324C000740002023-03-15 11:23AM EDT74.008.9512.9513.100.00-1285.16%
ORCL230324C000750002023-03-16 11:14AM EDT75.008.4712.0512.200.00--590.82%
ORCL230324C000760002023-03-15 11:23AM EDT76.007.0511.0011.200.00--181.84%
ORCL230324C000770002023-03-16 10:06AM EDT77.005.7510.0510.250.00-1179.88%
ORCL230324C000780002023-03-15 11:32AM EDT78.005.108.959.150.00-11064.26%
ORCL230324C000790002023-03-20 12:15PM EDT79.007.757.958.200.00-15660.45%
ORCL230324C000800002023-03-16 3:24PM EDT80.005.257.007.150.00-22654.10%
ORCL230324C000810002023-03-20 9:35AM EDT81.004.806.006.200.00-27356.06%
ORCL230324C000820002023-03-17 12:09PM EDT82.004.105.105.300.00-107954.00%
ORCL230324C000825002023-03-20 2:50PM EDT82.504.854.604.750.00-1423947.85%
ORCL230324C000830002023-03-21 10:02AM EDT83.004.454.154.30+0.05+1.14%624046.29%
ORCL230324C000840002023-03-21 12:33PM EDT84.003.253.253.35-0.25-7.14%972640.33%
ORCL230324C000850002023-03-21 12:34PM EDT85.002.502.422.50-0.15-5.66%2558536.77%
ORCL230324C000860002023-03-21 12:36PM EDT86.001.731.741.83-0.17-8.95%892,38236.43%
ORCL230324C000870002023-03-21 12:50PM EDT87.001.141.111.15-0.12-9.52%6125,82432.67%
ORCL230324C000880002023-03-21 12:59PM EDT88.000.660.670.72-0.20-23.26%6732,75332.32%
ORCL230324C000890002023-03-21 12:51PM EDT89.000.360.350.38-0.16-30.77%22299730.66%
ORCL230324C000900002023-03-21 1:01PM EDT90.000.180.170.20-0.07-28.00%9191030.57%
ORCL230324C000910002023-03-21 12:38PM EDT91.000.090.080.09-0.03-25.00%4820130.08%
ORCL230324C000920002023-03-21 12:44PM EDT92.000.050.040.05-0.02-28.57%3227331.25%
ORCL230324C000930002023-03-21 10:40AM EDT93.000.030.020.030.00-5128433.20%
ORCL230324C000940002023-03-20 3:45PM EDT94.000.010.000.020.00-2811035.16%
ORCL230324C000950002023-03-21 10:26AM EDT95.000.010.000.010.00-633535.94%
ORCL230324C000960002023-03-16 1:57PM EDT96.000.020.000.020.00-18442.97%
ORCL230324C000970002023-03-14 11:34AM EDT97.000.030.000.010.00-260342.97%
ORCL230324C000980002023-03-16 1:57PM EDT98.000.010.000.020.00-18950.78%
ORCL230324C000990002023-03-10 11:44AM EDT99.000.050.000.030.00-33152.34%
ORCL230324C001000002023-03-14 10:10AM EDT100.000.010.000.020.00-145753.13%
ORCL230324C001010002023-02-03 4:08PM EDT101.000.350.130.170.00-2284.18%
ORCL230324C001020002023-03-09 4:55PM EDT102.000.090.000.520.00-1499.02%
ORCL230324C001050002023-03-07 2:12PM EDT105.000.050.000.020.00-15068.75%
ORCL230324C001100002023-03-09 12:54PM EDT110.000.060.000.030.00--687.50%
ORCL230324C001200002023-03-13 10:44AM EDT120.000.040.000.040.00--1119.53%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL230324P000600002023-03-10 10:38AM EDT60.000.050.000.120.00--1160.94%
ORCL230324P000650002023-03-10 2:50PM EDT65.000.010.001.020.00-23193.07%
ORCL230324P000690002023-03-15 1:54PM EDT69.000.070.000.030.00--1189.06%
ORCL230324P000700002023-03-17 10:10AM EDT70.000.050.000.010.00-15575.00%
ORCL230324P000730002023-03-17 9:42AM EDT73.000.060.000.030.00-2268.75%
ORCL230324P000740002023-03-20 2:01PM EDT74.000.020.000.020.00-122360.94%
ORCL230324P000750002023-03-20 1:05PM EDT75.000.040.010.030.00-1856461.72%
ORCL230324P000760002023-03-17 2:51PM EDT76.000.090.010.030.00-410557.03%
ORCL230324P000770002023-03-21 10:14AM EDT77.000.030.020.03-0.10-76.92%43853.52%
ORCL230324P000780002023-03-21 12:46PM EDT78.000.020.030.04-0.02-50.00%116351.17%
ORCL230324P000790002023-03-20 3:26PM EDT79.000.060.030.050.00-659848.83%
ORCL230324P000800002023-03-21 10:35AM EDT80.000.060.050.06-0.01-14.29%291,32744.73%
ORCL230324P000810002023-03-21 12:47PM EDT81.000.080.070.08-0.04-33.33%1040941.60%
ORCL230324P000820002023-03-21 10:55AM EDT82.000.110.100.12-0.06-35.29%1154639.06%
ORCL230324P000825002023-03-21 10:40AM EDT82.500.110.130.15-0.09-45.00%1538738.09%
ORCL230324P000830002023-03-21 1:00PM EDT83.000.160.160.17-0.08-33.33%2,7062,94835.94%
ORCL230324P000840002023-03-21 12:48PM EDT84.000.260.260.29-0.10-27.78%10459534.77%
ORCL230324P000850002023-03-21 12:01PM EDT85.000.440.430.46-0.10-18.52%3458432.91%
ORCL230324P000860002023-03-21 12:39PM EDT86.000.730.650.72-0.07-8.75%2,68146231.10%
ORCL230324P000870002023-03-21 12:28PM EDT87.001.121.041.08-0.08-6.67%541,53428.71%
ORCL230324P000880002023-03-21 12:39PM EDT88.001.681.551.62-0.05-2.89%2020427.15%
ORCL230324P000890002023-03-21 9:35AM EDT89.002.052.212.39-0.29-12.39%349528.32%
ORCL230324P000900002023-03-21 9:49AM EDT90.003.203.103.25+0.10+3.23%19729.30%
ORCL230324P000910002023-03-21 12:48PM EDT91.004.053.954.05+0.10+2.53%10180.00%
ORCL230324P000920002023-03-14 3:50PM EDT92.007.754.955.100.00-3227.74%
ORCL230324P000930002023-03-09 11:25AM EDT93.004.775.956.150.00--239.06%
ORCL230324P000940002023-03-14 9:48AM EDT94.008.567.007.150.00-1343.75%
ORCL230324P000990002023-03-09 12:01PM EDT99.0010.4011.8512.100.00--056.25%
ORCL230324P001000002023-03-09 12:18PM EDT100.0011.6013.0013.150.00-5070.31%
ORCL230324P001010002023-03-09 11:39AM EDT101.0011.7513.8514.150.00--074.41%