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.
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210924C00065000 | 2021-09-20 2:40PM EDT | 65.00 | 20.65 | 24.70 | 24.85 | 0.00 | - | 9 | 12 | 343.75% |
| ORCL210924C00070000 | 2021-09-23 3:35PM EDT | 70.00 | 19.65 | 19.60 | 19.85 | 0.00 | - | 2 | 26 | 261.72% |
| ORCL210924C00075000 | 2021-09-22 9:58AM EDT | 75.00 | 13.19 | 14.65 | 14.85 | 0.00 | - | 12 | 14 | 205.08% |
| ORCL210924C00080000 | 2021-09-24 9:30AM EDT | 80.00 | 9.08 | 9.65 | 9.85 | -0.41 | -4.32% | 1 | 14 | 142.58% |
| ORCL210924C00081000 | 2021-09-15 12:56PM EDT | 81.00 | 6.76 | 8.60 | 8.80 | 0.00 | - | 2 | 7 | 121.09% |
| ORCL210924C00082000 | 2021-09-20 3:11PM EDT | 82.00 | 3.72 | 7.65 | 7.85 | 0.00 | - | 64 | 71 | 117.58% |
| ORCL210924C00083000 | 2021-09-23 3:33PM EDT | 83.00 | 6.60 | 6.65 | 6.80 | 0.00 | - | 6 | 25 | 101.37% |
| ORCL210924C00084000 | 2021-09-24 10:10AM EDT | 84.00 | 5.80 | 5.65 | 5.80 | -0.02 | -0.34% | 1 | 387 | 89.06% |
| ORCL210924C00085000 | 2021-09-24 10:10AM EDT | 85.00 | 4.80 | 4.65 | 4.85 | +0.18 | +3.90% | 3 | 266 | 79.49% |
| ORCL210924C00086000 | 2021-09-24 9:55AM EDT | 86.00 | 3.47 | 3.60 | 4.00 | -0.17 | -4.67% | 14 | 672 | 71.29% |
| ORCL210924C00087000 | 2021-09-24 10:19AM EDT | 87.00 | 2.65 | 2.68 | 2.83 | +0.18 | +7.29% | 12 | 1,022 | 52.93% |
| ORCL210924C00088000 | 2021-09-24 10:17AM EDT | 88.00 | 1.80 | 1.68 | 1.82 | +0.20 | +12.50% | 35 | 2,124 | 43.26% |
| ORCL210924C00089000 | 2021-09-24 10:22AM EDT | 89.00 | 0.82 | 0.76 | 0.91 | +0.13 | +18.84% | 92 | 1,770 | 31.15% |
| ORCL210924C00090000 | 2021-09-24 10:20AM EDT | 90.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 2,201 | 3,605 | 17.68% |
| ORCL210924C00091000 | 2021-09-24 10:21AM EDT | 91.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 292 | 1,590 | 21.88% |
| ORCL210924C00092000 | 2021-09-24 10:05AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 474 | 25.78% |
| ORCL210924C00093000 | 2021-09-23 1:51PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 572 | 37.50% |
| ORCL210924C00094000 | 2021-09-24 9:34AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 814 | 42.19% |
| ORCL210924C00095000 | 2021-09-23 3:34PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 708 | 50.00% |
| ORCL210924C00096000 | 2021-09-24 9:34AM EDT | 96.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 1,021 | 53.13% |
| ORCL210924C00097000 | 2021-09-24 9:44AM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 170 | 64.06% |
| ORCL210924C00100000 | 2021-09-24 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 283 | 78.13% |
| ORCL210924C00105000 | 2021-09-23 12:08PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 253 | 118.75% |
| ORCL210924C00110000 | 2021-09-23 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 616 | 137.50% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210924P00055000 | 2021-09-23 9:36AM EDT | 55.00 | 0.01 | - | 0.11 | 0.00 | - | 1 | 4 | 446.88% |
| ORCL210924P00060000 | 2021-09-07 11:27AM EDT | 60.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 33 | 315.63% |
| ORCL210924P00065000 | 2021-09-20 9:34AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 950 | 212.50% |
| ORCL210924P00070000 | 2021-09-24 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 20 | 237 | 221.88% |
| ORCL210924P00075000 | 2021-09-23 9:36AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,629 | 125.00% |
| ORCL210924P00080000 | 2021-09-23 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 2,996 | 89.06% |
| ORCL210924P00081000 | 2021-09-23 9:34AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 1,268 | 84.38% |
| ORCL210924P00082000 | 2021-09-23 9:45AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 871 | 65.63% |
| ORCL210924P00083000 | 2021-09-23 3:26PM EDT | 83.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 1,736 | 57.81% |
| ORCL210924P00084000 | 2021-09-24 9:40AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 903 | 50.00% |
| ORCL210924P00085000 | 2021-09-24 10:01AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 256 | 1,821 | 53.91% |
| ORCL210924P00086000 | 2021-09-23 3:58PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 611 | 1,203 | 36.72% |
| ORCL210924P00087000 | 2021-09-24 10:17AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 563 | 856 | 30.86% |
| ORCL210924P00088000 | 2021-09-24 10:14AM EDT | 88.00 | 0.02 | 0.04 | 0.06 | -0.07 | -77.78% | 25 | 386 | 26.56% |
| ORCL210924P00089000 | 2021-09-24 10:15AM EDT | 89.00 | 0.07 | 0.08 | 0.12 | -0.19 | -73.08% | 280 | 1,034 | 17.68% |
| ORCL210924P00090000 | 2021-09-24 10:16AM EDT | 90.00 | 0.38 | 0.39 | 0.48 | -0.37 | -49.33% | 122 | 361 | 10.35% |
| ORCL210924P00091000 | 2021-09-24 9:43AM EDT | 91.00 | 1.50 | 1.13 | 1.37 | -0.09 | -5.66% | 11 | 96 | 0.00% |
| ORCL210924P00092000 | 2021-09-23 11:49AM EDT | 92.00 | 2.13 | 2.11 | 2.38 | 0.00 | - | 4 | 20 | 0.00% |
| ORCL210924P00093000 | 2021-09-24 9:30AM EDT | 93.00 | 3.65 | 3.15 | 3.40 | +0.10 | +2.82% | 2 | 31 | 0.00% |
| ORCL210924P00094000 | 2021-09-17 2:52PM EDT | 94.00 | 7.15 | 4.20 | 4.40 | 0.00 | - | 1 | 7 | 0.00% |
| ORCL210924P00095000 | 2021-09-21 2:46PM EDT | 95.00 | 7.65 | 5.15 | 5.40 | 0.00 | - | 5 | 17 | 0.00% |
| ORCL210924P00096000 | 2021-09-22 11:52AM EDT | 96.00 | 7.35 | 6.15 | 6.35 | 0.00 | - | 20 | 4 | 0.00% |
| ORCL210924P00097000 | 2021-09-23 3:48PM EDT | 97.00 | 7.50 | 7.15 | 7.40 | 0.00 | - | 2 | 5 | 0.00% |
| ORCL210924P00100000 | 2021-09-20 12:00AM EDT | 100.00 | 11.00 | 10.15 | 10.35 | 0.00 | - | - | 8 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
