Italia markets closed
Dow Jones
32.420,48 +175,90 (+0,55%) Nasdaq
11.797,79 +122,25 (+1,05%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0770 +0,0044 (+0,41%) Bitcoin EUR
26.272,14 +518,31 (+2,01%) CMC Crypto 200
617,46 +12,42 (+2,05%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:17PM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230324C00065000 | 2023-03-14 10:21AM EDT | 65.00 | 19.95 | 21.90 | 22.10 | 0.00 | - | - | 1 | 134.38% |
| ORCL230324C00070000 | 2023-03-17 1:42PM EDT | 70.00 | 14.95 | 16.95 | 17.15 | 0.00 | - | 5 | 15 | 113.67% |
| ORCL230324C00072000 | 2023-03-13 12:46PM EDT | 72.00 | 12.85 | 14.95 | 15.10 | 0.00 | - | - | 1 | 97.07% |
| ORCL230324C00073000 | 2023-03-15 10:32AM EDT | 73.00 | 9.76 | 13.90 | 14.10 | 0.00 | - | - | 12 | 86.72% |
| ORCL230324C00074000 | 2023-03-15 11:23AM EDT | 74.00 | 8.95 | 12.95 | 13.10 | 0.00 | - | 1 | 2 | 85.16% |
| ORCL230324C00075000 | 2023-03-16 11:14AM EDT | 75.00 | 8.47 | 12.05 | 12.20 | 0.00 | - | - | 5 | 90.82% |
| ORCL230324C00076000 | 2023-03-15 11:23AM EDT | 76.00 | 7.05 | 11.00 | 11.20 | 0.00 | - | - | 1 | 81.84% |
| ORCL230324C00077000 | 2023-03-16 10:06AM EDT | 77.00 | 5.75 | 10.05 | 10.25 | 0.00 | - | 1 | 1 | 79.88% |
| ORCL230324C00078000 | 2023-03-15 11:32AM EDT | 78.00 | 5.10 | 8.95 | 9.15 | 0.00 | - | 1 | 10 | 64.26% |
| ORCL230324C00079000 | 2023-03-20 12:15PM EDT | 79.00 | 7.75 | 7.95 | 8.20 | 0.00 | - | 1 | 56 | 60.45% |
| ORCL230324C00080000 | 2023-03-16 3:24PM EDT | 80.00 | 5.25 | 7.00 | 7.15 | 0.00 | - | 2 | 26 | 54.10% |
| ORCL230324C00081000 | 2023-03-20 9:35AM EDT | 81.00 | 4.80 | 6.00 | 6.20 | 0.00 | - | 2 | 73 | 56.06% |
| ORCL230324C00082000 | 2023-03-17 12:09PM EDT | 82.00 | 4.10 | 5.10 | 5.30 | 0.00 | - | 10 | 79 | 54.00% |
| ORCL230324C00082500 | 2023-03-20 2:50PM EDT | 82.50 | 4.85 | 4.60 | 4.75 | 0.00 | - | 14 | 239 | 47.85% |
| ORCL230324C00083000 | 2023-03-21 10:02AM EDT | 83.00 | 4.45 | 4.15 | 4.30 | +0.05 | +1.14% | 6 | 240 | 46.29% |
| ORCL230324C00084000 | 2023-03-21 12:33PM EDT | 84.00 | 3.25 | 3.25 | 3.35 | -0.25 | -7.14% | 9 | 726 | 40.33% |
| ORCL230324C00085000 | 2023-03-21 12:34PM EDT | 85.00 | 2.50 | 2.42 | 2.50 | -0.15 | -5.66% | 25 | 585 | 36.77% |
| ORCL230324C00086000 | 2023-03-21 12:36PM EDT | 86.00 | 1.73 | 1.74 | 1.83 | -0.17 | -8.95% | 89 | 2,382 | 36.43% |
| ORCL230324C00087000 | 2023-03-21 12:50PM EDT | 87.00 | 1.14 | 1.11 | 1.15 | -0.12 | -9.52% | 612 | 5,824 | 32.67% |
| ORCL230324C00088000 | 2023-03-21 12:59PM EDT | 88.00 | 0.66 | 0.67 | 0.72 | -0.20 | -23.26% | 673 | 2,753 | 32.32% |
| ORCL230324C00089000 | 2023-03-21 12:51PM EDT | 89.00 | 0.36 | 0.35 | 0.38 | -0.16 | -30.77% | 222 | 997 | 30.66% |
| ORCL230324C00090000 | 2023-03-21 1:01PM EDT | 90.00 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 91 | 910 | 30.57% |
| ORCL230324C00091000 | 2023-03-21 12:38PM EDT | 91.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 48 | 201 | 30.08% |
| ORCL230324C00092000 | 2023-03-21 12:44PM EDT | 92.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 32 | 273 | 31.25% |
| ORCL230324C00093000 | 2023-03-21 10:40AM EDT | 93.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 284 | 33.20% |
| ORCL230324C00094000 | 2023-03-20 3:45PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 110 | 35.16% |
| ORCL230324C00095000 | 2023-03-21 10:26AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 335 | 35.94% |
| ORCL230324C00096000 | 2023-03-16 1:57PM EDT | 96.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 42.97% |
| ORCL230324C00097000 | 2023-03-14 11:34AM EDT | 97.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 603 | 42.97% |
| ORCL230324C00098000 | 2023-03-16 1:57PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 50.78% |
| ORCL230324C00099000 | 2023-03-10 11:44AM EDT | 99.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 52.34% |
| ORCL230324C00100000 | 2023-03-14 10:10AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 53.13% |
| ORCL230324C00101000 | 2023-02-03 4:08PM EDT | 101.00 | 0.35 | 0.13 | 0.17 | 0.00 | - | 2 | 2 | 84.18% |
| ORCL230324C00102000 | 2023-03-09 4:55PM EDT | 102.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 99.02% |
| ORCL230324C00105000 | 2023-03-07 2:12PM EDT | 105.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 68.75% |
| ORCL230324C00110000 | 2023-03-09 12:54PM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 6 | 87.50% |
| ORCL230324C00120000 | 2023-03-13 10:44AM EDT | 120.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 119.53% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230324P00060000 | 2023-03-10 10:38AM EDT | 60.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 160.94% |
| ORCL230324P00065000 | 2023-03-10 2:50PM EDT | 65.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 2 | 3 | 193.07% |
| ORCL230324P00069000 | 2023-03-15 1:54PM EDT | 69.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 11 | 89.06% |
| ORCL230324P00070000 | 2023-03-17 10:10AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 75.00% |
| ORCL230324P00073000 | 2023-03-17 9:42AM EDT | 73.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 68.75% |
| ORCL230324P00074000 | 2023-03-20 2:01PM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 23 | 60.94% |
| ORCL230324P00075000 | 2023-03-20 1:05PM EDT | 75.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 18 | 564 | 61.72% |
| ORCL230324P00076000 | 2023-03-17 2:51PM EDT | 76.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 4 | 105 | 57.03% |
| ORCL230324P00077000 | 2023-03-21 10:14AM EDT | 77.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 4 | 38 | 53.52% |
| ORCL230324P00078000 | 2023-03-21 12:46PM EDT | 78.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 1 | 163 | 51.17% |
| ORCL230324P00079000 | 2023-03-20 3:26PM EDT | 79.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 65 | 98 | 48.83% |
| ORCL230324P00080000 | 2023-03-21 10:35AM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 29 | 1,327 | 44.73% |
| ORCL230324P00081000 | 2023-03-21 12:47PM EDT | 81.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 10 | 409 | 41.60% |
| ORCL230324P00082000 | 2023-03-21 10:55AM EDT | 82.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 11 | 546 | 39.06% |
| ORCL230324P00082500 | 2023-03-21 10:40AM EDT | 82.50 | 0.11 | 0.13 | 0.15 | -0.09 | -45.00% | 15 | 387 | 38.09% |
| ORCL230324P00083000 | 2023-03-21 1:00PM EDT | 83.00 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 2,706 | 2,948 | 35.94% |
| ORCL230324P00084000 | 2023-03-21 12:48PM EDT | 84.00 | 0.26 | 0.26 | 0.29 | -0.10 | -27.78% | 104 | 595 | 34.77% |
| ORCL230324P00085000 | 2023-03-21 12:01PM EDT | 85.00 | 0.44 | 0.43 | 0.46 | -0.10 | -18.52% | 34 | 584 | 32.91% |
| ORCL230324P00086000 | 2023-03-21 12:39PM EDT | 86.00 | 0.73 | 0.65 | 0.72 | -0.07 | -8.75% | 2,681 | 462 | 31.10% |
| ORCL230324P00087000 | 2023-03-21 12:28PM EDT | 87.00 | 1.12 | 1.04 | 1.08 | -0.08 | -6.67% | 54 | 1,534 | 28.71% |
| ORCL230324P00088000 | 2023-03-21 12:39PM EDT | 88.00 | 1.68 | 1.55 | 1.62 | -0.05 | -2.89% | 20 | 204 | 27.15% |
| ORCL230324P00089000 | 2023-03-21 9:35AM EDT | 89.00 | 2.05 | 2.21 | 2.39 | -0.29 | -12.39% | 3 | 495 | 28.32% |
| ORCL230324P00090000 | 2023-03-21 9:49AM EDT | 90.00 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 1 | 97 | 29.30% |
| ORCL230324P00091000 | 2023-03-21 12:48PM EDT | 91.00 | 4.05 | 3.95 | 4.05 | +0.10 | +2.53% | 10 | 18 | 0.00% |
| ORCL230324P00092000 | 2023-03-14 3:50PM EDT | 92.00 | 7.75 | 4.95 | 5.10 | 0.00 | - | 3 | 2 | 27.74% |
| ORCL230324P00093000 | 2023-03-09 11:25AM EDT | 93.00 | 4.77 | 5.95 | 6.15 | 0.00 | - | - | 2 | 39.06% |
| ORCL230324P00094000 | 2023-03-14 9:48AM EDT | 94.00 | 8.56 | 7.00 | 7.15 | 0.00 | - | 1 | 3 | 43.75% |
| ORCL230324P00099000 | 2023-03-09 12:01PM EDT | 99.00 | 10.40 | 11.85 | 12.10 | 0.00 | - | - | 0 | 56.25% |
| ORCL230324P00100000 | 2023-03-09 12:18PM EDT | 100.00 | 11.60 | 13.00 | 13.15 | 0.00 | - | 5 | 0 | 70.31% |
| ORCL230324P00101000 | 2023-03-09 11:39AM EDT | 101.00 | 11.75 | 13.85 | 14.15 | 0.00 | - | - | 0 | 74.41% |
© 2023 Yahoo. Tutti i diritti riservati.
