Italia markets close in 53 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
89,57+0,15 (+0,17%)
Al 10:37AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL210924C000650002021-09-20 2:40PM EDT65.0020.6524.7024.850.00-912343.75%
ORCL210924C000700002021-09-23 3:35PM EDT70.0019.6519.6019.850.00-226261.72%
ORCL210924C000750002021-09-22 9:58AM EDT75.0013.1914.6514.850.00-1214205.08%
ORCL210924C000800002021-09-24 9:30AM EDT80.009.089.659.85-0.41-4.32%114142.58%
ORCL210924C000810002021-09-15 12:56PM EDT81.006.768.608.800.00-27121.09%
ORCL210924C000820002021-09-20 3:11PM EDT82.003.727.657.850.00-6471117.58%
ORCL210924C000830002021-09-23 3:33PM EDT83.006.606.656.800.00-625101.37%
ORCL210924C000840002021-09-24 10:10AM EDT84.005.805.655.80-0.02-0.34%138789.06%
ORCL210924C000850002021-09-24 10:10AM EDT85.004.804.654.85+0.18+3.90%326679.49%
ORCL210924C000860002021-09-24 9:55AM EDT86.003.473.604.00-0.17-4.67%1467271.29%
ORCL210924C000870002021-09-24 10:19AM EDT87.002.652.682.83+0.18+7.29%121,02252.93%
ORCL210924C000880002021-09-24 10:17AM EDT88.001.801.681.82+0.20+12.50%352,12443.26%
ORCL210924C000890002021-09-24 10:22AM EDT89.000.820.760.91+0.13+18.84%921,77031.15%
ORCL210924C000900002021-09-24 10:20AM EDT90.000.150.140.16-0.03-16.67%2,2013,60517.68%
ORCL210924C000910002021-09-24 10:21AM EDT91.000.020.010.04-0.03-60.00%2921,59021.88%
ORCL210924C000920002021-09-24 10:05AM EDT92.000.010.000.01-0.01-50.00%247425.78%
ORCL210924C000930002021-09-23 1:51PM EDT93.000.010.000.020.00-757237.50%
ORCL210924C000940002021-09-24 9:34AM EDT94.000.010.000.010.00-381442.19%
ORCL210924C000950002021-09-23 3:34PM EDT95.000.010.000.020.00-170850.00%
ORCL210924C000960002021-09-24 9:34AM EDT96.000.030.000.01+0.02+200.00%21,02153.13%
ORCL210924C000970002021-09-24 9:44AM EDT97.000.010.000.020.00-7517064.06%
ORCL210924C001000002021-09-24 9:30AM EDT100.000.010.000.01-0.01-50.00%2028378.13%
ORCL210924C001050002021-09-23 12:08PM EDT105.000.020.000.020.00-2253118.75%
ORCL210924C001100002021-09-23 3:49PM EDT110.000.010.000.010.00-2616137.50%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL210924P000550002021-09-23 9:36AM EDT55.000.01-0.110.00-14446.88%
ORCL210924P000600002021-09-07 11:27AM EDT60.000.060.000.060.00--33315.63%
ORCL210924P000650002021-09-20 9:34AM EDT65.000.010.000.010.00-14950212.50%
ORCL210924P000700002021-09-24 9:33AM EDT70.000.010.000.11-0.03-75.00%20237221.88%
ORCL210924P000750002021-09-23 9:36AM EDT75.000.020.000.010.00-11,629125.00%
ORCL210924P000800002021-09-23 3:26PM EDT80.000.020.000.020.00-182,99689.06%
ORCL210924P000810002021-09-23 9:34AM EDT81.000.010.000.030.00-1601,26884.38%
ORCL210924P000820002021-09-23 9:45AM EDT82.000.020.000.010.00-187165.63%
ORCL210924P000830002021-09-23 3:26PM EDT83.000.030.000.010.00-341,73657.81%
ORCL210924P000840002021-09-24 9:40AM EDT84.000.010.000.010.00-190350.00%
ORCL210924P000850002021-09-24 10:01AM EDT85.000.010.000.03-0.01-50.00%2561,82153.91%
ORCL210924P000860002021-09-23 3:58PM EDT86.000.020.000.010.00-6111,20336.72%
ORCL210924P000870002021-09-24 10:17AM EDT87.000.010.000.02-0.03-75.00%56385630.86%
ORCL210924P000880002021-09-24 10:14AM EDT88.000.020.040.06-0.07-77.78%2538626.56%
ORCL210924P000890002021-09-24 10:15AM EDT89.000.070.080.12-0.19-73.08%2801,03417.68%
ORCL210924P000900002021-09-24 10:16AM EDT90.000.380.390.48-0.37-49.33%12236110.35%
ORCL210924P000910002021-09-24 9:43AM EDT91.001.501.131.37-0.09-5.66%11960.00%
ORCL210924P000920002021-09-23 11:49AM EDT92.002.132.112.380.00-4200.00%
ORCL210924P000930002021-09-24 9:30AM EDT93.003.653.153.40+0.10+2.82%2310.00%
ORCL210924P000940002021-09-17 2:52PM EDT94.007.154.204.400.00-170.00%
ORCL210924P000950002021-09-21 2:46PM EDT95.007.655.155.400.00-5170.00%
ORCL210924P000960002021-09-22 11:52AM EDT96.007.356.156.350.00-2040.00%
ORCL210924P000970002021-09-23 3:48PM EDT97.007.507.157.400.00-250.00%
ORCL210924P001000002021-09-20 12:00AM EDT100.0011.0010.1510.350.00--80.00%