Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Preborsa:
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221202C00055000 | 2022-11-16 9:48AM EST | 55.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ORCL221202C00060000 | 2022-11-23 2:00PM EST | 60.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL221202C00061000 | 2022-11-23 2:00PM EST | 61.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL221202C00063000 | 2022-11-08 2:13PM EST | 63.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| ORCL221202C00065000 | 2022-11-11 10:31AM EST | 65.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ORCL221202C00066000 | 2022-11-29 1:00PM EST | 66.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ORCL221202C00067000 | 2022-11-28 1:34PM EST | 67.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ORCL221202C00068000 | 2022-11-29 10:04AM EST | 68.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL221202C00069000 | 2022-11-18 2:49PM EST | 69.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| ORCL221202C00070000 | 2022-11-29 11:55AM EST | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| ORCL221202C00071000 | 2022-11-29 1:00PM EST | 71.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.00% |
| ORCL221202C00072000 | 2022-11-28 1:32PM EST | 72.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 0.00% |
| ORCL221202C00073000 | 2022-11-25 11:51AM EST | 73.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| ORCL221202C00074000 | 2022-11-28 10:25AM EST | 74.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 0.00% |
| ORCL221202C00075000 | 2022-11-25 10:15AM EST | 75.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| ORCL221202C00076000 | 2022-11-28 10:54AM EST | 76.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 260 | 315 | 0.00% |
| ORCL221202C00077000 | 2022-11-25 10:49AM EST | 77.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 0.00% |
| ORCL221202C00078000 | 2022-11-28 12:03PM EST | 78.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 0.00% |
| ORCL221202C00079000 | 2022-11-29 2:22PM EST | 79.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 0.00% |
| ORCL221202C00080000 | 2022-11-29 2:48PM EST | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 66 | 1,967 | 0.00% |
| ORCL221202C00081000 | 2022-11-29 3:59PM EST | 81.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 593 | 2,052 | 0.78% |
| ORCL221202C00082000 | 2022-11-29 3:19PM EST | 82.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 937 | 1,509 | 6.25% |
| ORCL221202C00083000 | 2022-11-29 3:59PM EST | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 79 | 1,139 | 6.25% |
| ORCL221202C00084000 | 2022-11-29 3:59PM EST | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 558 | 12.50% |
| ORCL221202C00085000 | 2022-11-29 3:56PM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 509 | 12.50% |
| ORCL221202C00086000 | 2022-11-29 3:58PM EST | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 193 | 12.50% |
| ORCL221202C00087000 | 2022-11-28 3:54PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 25.00% |
| ORCL221202C00088000 | 2022-11-25 12:59PM EST | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 55 | 25.00% |
| ORCL221202C00089000 | 2022-11-25 12:03PM EST | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 25.00% |
| ORCL221202C00090000 | 2022-11-28 3:58PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ORCL221202C00091000 | 2022-11-22 10:53AM EST | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORCL221202C00095000 | 2022-11-15 10:52AM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL221202P00050000 | 2022-10-25 9:19AM EST | 50.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 206.25% |
| ORCL221202P00052000 | 2022-10-21 2:19PM EST | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 196.88% |
| ORCL221202P00053000 | 2022-10-21 2:18PM EST | 53.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 189.06% |
| ORCL221202P00054000 | 2022-10-21 2:16PM EST | 54.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 181.25% |
| ORCL221202P00055000 | 2022-11-07 3:47PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| ORCL221202P00056000 | 2022-10-21 2:17PM EST | 56.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 167.19% |
| ORCL221202P00057000 | 2022-11-10 3:55PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| ORCL221202P00058000 | 2022-11-03 8:36AM EST | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ORCL221202P00059000 | 2022-11-16 9:41AM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ORCL221202P00060000 | 2022-11-10 2:07PM EST | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 50.00% |
| ORCL221202P00061000 | 2022-11-10 1:44PM EST | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| ORCL221202P00062000 | 2022-10-28 10:15AM EST | 62.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 10 | 0 | 129.69% |
| ORCL221202P00063000 | 2022-11-03 8:36AM EST | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ORCL221202P00064000 | 2022-11-16 10:53AM EST | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 287 | 50.00% |
| ORCL221202P00065000 | 2022-11-15 1:35PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 50.00% |
| ORCL221202P00066000 | 2022-11-25 10:47AM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| ORCL221202P00067000 | 2022-11-23 11:30AM EST | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 50.00% |
| ORCL221202P00068000 | 2022-11-17 10:21AM EST | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 51 | 50.00% |
| ORCL221202P00069000 | 2022-11-25 9:35AM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 50.00% |
| ORCL221202P00070000 | 2022-11-25 10:52AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 199 | 50.00% |
| ORCL221202P00071000 | 2022-11-22 10:57AM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 115 | 25.00% |
| ORCL221202P00072000 | 2022-11-23 11:57AM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 25.00% |
| ORCL221202P00073000 | 2022-11-23 3:59PM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 119 | 25.00% |
| ORCL221202P00074000 | 2022-11-28 3:58PM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 167 | 25.00% |
| ORCL221202P00075000 | 2022-11-29 11:01AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,521 | 25.00% |
| ORCL221202P00076000 | 2022-11-28 12:39PM EST | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 12.50% |
| ORCL221202P00077000 | 2022-11-29 3:48PM EST | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 179 | 3,523 | 12.50% |
| ORCL221202P00078000 | 2022-11-29 3:48PM EST | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 153 | 518 | 12.50% |
| ORCL221202P00079000 | 2022-11-29 3:04PM EST | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 183 | 3,834 | 6.25% |
| ORCL221202P00080000 | 2022-11-29 3:59PM EST | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,144 | 3,549 | 3.13% |
| ORCL221202P00081000 | 2022-11-29 3:57PM EST | 81.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3,966 | 1,222 | 0.00% |
| ORCL221202P00082000 | 2022-11-29 2:57PM EST | 82.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 17 | 823 | 0.00% |
| ORCL221202P00083000 | 2022-11-29 12:37PM EST | 83.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 26 | 199 | 0.00% |
| ORCL221202P00084000 | 2022-11-29 9:59AM EST | 84.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ORCL221202P00085000 | 2022-11-29 12:37PM EST | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL221202P00086000 | 2022-11-28 9:54AM EST | 86.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL221202P00090000 | 2022-11-28 10:22AM EST | 90.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL221202P00093000 | 2022-11-25 11:39AM EST | 93.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
