Italia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,78+2,10 (+1,88%)
Alla chiusura: 04:00PM EST
114,00 +0,22 (+0,19%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240308C000650002024-02-06 11:29AM EST65.0051.0748.3049.400.00--1173.83%
ORCL240308C000900002024-02-26 3:43PM EST90.0021.5023.2524.450.00-303080.08%
ORCL240308C001000002024-02-22 3:07PM EST100.0011.5213.7514.250.00-7559.47%
ORCL240308C001040002024-02-27 3:32PM EST104.007.709.8010.450.00-2750.00%
ORCL240308C001050002024-02-27 9:45AM EST105.005.578.809.300.00-45651.86%
ORCL240308C001060002024-02-21 9:35AM EST106.003.077.258.250.00-42246.05%
ORCL240308C001070002024-02-29 10:37AM EST107.005.016.907.250.00-38141.70%
ORCL240308C001080002024-03-01 10:26AM EST108.005.195.958.20+1.14+28.15%112656.15%
ORCL240308C001090002024-03-01 12:58PM EST109.005.085.105.30+1.98+63.87%3324734.08%
ORCL240308C001100002024-03-01 3:57PM EST110.004.304.254.40+1.42+49.31%11446531.64%
ORCL240308C001110002024-03-01 3:57PM EST111.003.542.813.60+1.28+56.64%37171630.52%
ORCL240308C001120002024-03-01 3:57PM EST112.002.761.803.15+1.03+59.54%9441,67534.38%
ORCL240308C001130002024-03-01 3:59PM EST113.002.252.162.32+0.95+73.08%1,31396830.40%
ORCL240308C001140002024-03-01 3:59PM EST114.001.661.651.80+0.65+64.36%84367630.32%
ORCL240308C001150002024-03-01 3:59PM EST115.001.291.231.29+0.57+79.17%1,57163729.05%
ORCL240308C001160002024-03-01 3:59PM EST116.000.950.910.97+0.46+93.88%6901,22929.54%
ORCL240308C001170002024-03-01 3:59PM EST117.000.690.670.75+0.41+146.43%61034230.62%
ORCL240308C001180002024-03-01 3:58PM EST118.000.530.480.53+0.30+130.43%9722930.57%
ORCL240308C001190002024-03-01 3:58PM EST119.000.390.340.39+0.22+129.41%11610331.20%
ORCL240308C001200002024-03-01 3:56PM EST120.000.260.250.28+0.14+116.67%81265131.69%
ORCL240308C001210002024-03-01 3:55PM EST121.000.200.180.23+0.11+122.22%25732633.30%
ORCL240308C001220002024-03-01 3:52PM EST122.000.160.140.18+0.10+166.67%27015534.47%
ORCL240308C001230002024-03-01 3:57PM EST123.000.110.110.14+0.03+37.50%1,09843335.55%
ORCL240308C001240002024-03-01 2:47PM EST124.000.080.060.13+0.03+60.00%44114237.79%
ORCL240308C001250002024-03-01 3:52PM EST125.000.070.060.09+0.04+133.33%23164437.79%
ORCL240308C001260002024-03-01 3:49PM EST126.000.070.050.08+0.05+250.00%21017739.65%
ORCL240308C001270002024-03-01 3:23PM EST127.000.080.020.07+0.02+33.33%26341.21%
ORCL240308C001280002024-03-01 2:51PM EST128.000.040.030.07-0.08-66.67%6411543.56%
ORCL240308C001290002024-03-01 2:34PM EST129.000.030.010.070.00-5212245.90%
ORCL240308C001300002024-03-01 3:43PM EST130.000.050.010.06-0.01-16.67%18534547.07%
ORCL240308C001310002024-03-01 3:35PM EST131.000.040.000.06-0.02-33.33%2211349.41%
ORCL240308C001350002024-03-01 3:32PM EST135.000.020.000.21+0.01+100.00%1215463.28%
ORCL240308C001400002024-02-09 9:47AM EST140.000.130.000.130.00-2369.14%
ORCL240308C001450002024-02-02 3:47PM EST145.000.180.000.220.00-2385.16%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240308P000950002024-02-21 1:00PM EST95.000.130.000.300.00-41272.46%
ORCL240308P000960002024-02-27 12:26PM EST96.000.030.000.010.00-19246.88%
ORCL240308P000980002024-02-21 3:59PM EST98.000.220.000.220.00-11158.59%
ORCL240308P000990002024-03-01 12:27PM EST99.000.020.000.05-0.25-92.59%50848.44%
ORCL240308P001000002024-03-01 2:14PM EST100.000.020.000.30-0.02-50.00%2010554.98%
ORCL240308P001010002024-03-01 9:30AM EST101.000.020.000.05-0.03-60.00%3422042.58%
ORCL240308P001020002024-03-01 3:12PM EST102.000.010.000.06-0.06-85.71%2516940.63%
ORCL240308P001030002024-03-01 1:30PM EST103.000.040.010.03-0.06-60.00%2810033.59%
ORCL240308P001040002024-03-01 1:56PM EST104.000.030.010.06-0.11-78.57%7061734.38%
ORCL240308P001050002024-03-01 3:50PM EST105.000.050.030.06-0.19-79.17%13115831.45%
ORCL240308P001060002024-03-01 2:17PM EST106.000.080.050.11-0.25-75.76%4620531.84%
ORCL240308P001070002024-03-01 3:58PM EST107.000.100.100.12-0.31-75.61%8037528.91%
ORCL240308P001080002024-03-01 3:48PM EST108.000.180.160.18-0.34-65.38%19960128.13%
ORCL240308P001090002024-03-01 3:55PM EST109.000.260.250.28-0.45-63.38%71866327.64%
ORCL240308P001100002024-03-01 3:50PM EST110.000.410.380.43-0.55-57.29%1,1301,85627.30%
ORCL240308P001110002024-03-01 3:21PM EST111.000.680.560.64-0.97-58.79%2541,02927.00%
ORCL240308P001120002024-03-01 3:55PM EST112.000.930.870.94-0.91-49.46%2,6631,82126.98%
ORCL240308P001130002024-03-01 3:57PM EST113.001.301.251.34-1.30-50.00%65636427.17%
ORCL240308P001140002024-03-01 3:48PM EST114.001.741.701.82-1.36-43.87%2419627.15%
ORCL240308P001150002024-03-01 3:24PM EST115.002.451.922.41-1.80-42.35%10218227.42%
ORCL240308P001160002024-03-01 12:35PM EST116.003.052.423.10-2.36-43.62%293027.93%
ORCL240308P001170002024-03-01 3:32PM EST117.003.953.704.25-2.06-34.28%910135.91%
ORCL240308P001180002024-02-26 2:13PM EST118.006.503.854.700.00-95029.44%
ORCL240308P001190002024-02-26 9:44AM EST119.007.254.756.200.00-6944.58%
ORCL240308P001200002024-01-26 9:32AM EST120.006.917.909.650.00-2278.56%
ORCL240308P001280002024-02-07 1:27PM EST128.0010.9513.6014.350.00--048.54%