Italia markets open in 39 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
60,36-0,85 (-1,39%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL210129C000525002021-01-08 1:37PM EST52.5010.500.000.000.00-500.00%
ORCL210129C000530002021-01-12 1:50PM EST53.009.450.000.000.00-800.00%
ORCL210129C000540002021-01-07 3:10PM EST54.009.350.000.000.00--00.00%
ORCL210129C000550002020-12-17 1:04PM EST55.008.696.557.200.00--0132.91%
ORCL210129C000555002021-01-22 10:10AM EST55.504.950.000.000.00-400.00%
ORCL210129C000560002020-12-18 6:18PM EST56.005.205.556.150.00--0118.31%
ORCL210129C000565002020-12-23 10:12AM EST56.509.203.353.900.00--032.81%
ORCL210129C000570002020-12-18 6:18PM EST57.004.304.755.000.00--0105.57%
ORCL210129C000575002021-01-22 10:35AM EST57.502.810.000.000.00-1600.00%
ORCL210129C000580002021-01-22 12:47PM EST58.002.270.000.000.00-200.00%
ORCL210129C000585002021-01-22 3:44PM EST58.502.150.000.000.00-1400.00%
ORCL210129C000590002021-01-22 9:55AM EST59.001.770.000.000.00-100.00%
ORCL210129C000595002021-01-22 3:30PM EST59.501.320.000.000.00-8000.00%
ORCL210129C000600002021-01-22 3:59PM EST60.000.990.000.000.00-14700.00%
ORCL210129C000605002021-01-22 3:59PM EST60.500.700.000.000.00-28900.78%
ORCL210129C000610002021-01-22 3:52PM EST61.000.500.000.000.00-32103.13%
ORCL210129C000615002021-01-22 3:59PM EST61.500.350.000.000.00-43706.25%
ORCL210129C000620002021-01-22 3:59PM EST62.000.240.000.000.00-10806.25%
ORCL210129C000625002021-01-22 3:59PM EST62.500.170.000.000.00-4206.25%
ORCL210129C000630002021-01-22 3:47PM EST63.000.140.000.000.00-182012.50%
ORCL210129C000635002021-01-22 3:09PM EST63.500.090.000.000.00-35012.50%
ORCL210129C000640002021-01-22 3:44PM EST64.000.080.000.000.00-84012.50%
ORCL210129C000645002021-01-22 11:47AM EST64.500.050.000.000.00-56012.50%
ORCL210129C000650002021-01-22 3:40PM EST65.000.040.000.000.00-39012.50%
ORCL210129C000655002021-01-22 11:55AM EST65.500.040.000.000.00-17012.50%
ORCL210129C000660002021-01-22 10:45AM EST66.000.020.000.000.00-12025.00%
ORCL210129C000665002021-01-22 2:42PM EST66.500.040.000.000.00-1025.00%
ORCL210129C000675002021-01-20 9:39AM EST67.500.030.000.000.00-1025.00%
ORCL210129C000680002021-01-19 9:51AM EST68.000.030.000.000.00-69025.00%
ORCL210129C000685002021-01-19 10:24AM EST68.500.030.000.000.00-3025.00%
ORCL210129C000690002021-01-22 12:58PM EST69.000.010.000.000.00-50025.00%
ORCL210129C000700002021-01-22 11:14AM EST70.000.010.000.000.00-32025.00%
ORCL210129C000715002020-12-29 10:12AM EST71.500.160.000.000.00--025.00%
ORCL210129C000730002020-12-24 10:27AM EST73.000.210.000.030.00-1167.97%
ORCL210129C000750002021-01-14 11:45AM EST75.000.010.000.000.00-4050.00%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL210129P000500002020-12-31 12:51PM EST50.000.050.000.000.00-1050.00%
ORCL210129P000540002021-01-04 9:49AM EST54.000.090.000.000.00-1025.00%
ORCL210129P000550002021-01-22 11:53AM EST55.000.020.000.000.00-20025.00%
ORCL210129P000560002021-01-22 3:47PM EST56.000.030.000.000.00-10012.50%
ORCL210129P000565002021-01-22 10:47AM EST56.500.070.000.000.00-7012.50%
ORCL210129P000570002021-01-22 11:10AM EST57.000.090.000.000.00-12012.50%
ORCL210129P000575002021-01-22 11:28AM EST57.500.130.000.000.00-5012.50%
ORCL210129P000580002021-01-22 3:00PM EST58.000.110.000.000.00-24012.50%
ORCL210129P000585002021-01-22 2:16PM EST58.500.180.000.000.00-2106.25%
ORCL210129P000590002021-01-22 3:47PM EST59.000.220.000.000.00-5506.25%
ORCL210129P000595002021-01-22 3:47PM EST59.500.330.000.000.00-3203.13%
ORCL210129P000600002021-01-22 3:59PM EST60.000.540.000.000.00-90301.56%
ORCL210129P000605002021-01-22 3:48PM EST60.500.730.000.000.00-7300.00%
ORCL210129P000610002021-01-22 1:56PM EST61.001.260.000.000.00-11700.00%
ORCL210129P000615002021-01-22 3:11PM EST61.501.450.000.000.00-2200.00%
ORCL210129P000620002021-01-22 1:43PM EST62.002.060.000.000.00-300.00%
ORCL210129P000625002021-01-22 3:53PM EST62.502.230.000.000.00-900.00%
ORCL210129P000630002021-01-22 1:51PM EST63.002.960.000.000.00-700.00%
ORCL210129P000635002021-01-22 1:45PM EST63.503.450.000.000.00-700.00%
ORCL210129P000640002021-01-21 1:37PM EST64.002.460.000.000.00-500.00%
ORCL210129P000645002021-01-07 12:57PM EST64.503.150.000.000.00-100.00%
ORCL210129P000650002021-01-22 10:44AM EST65.005.000.000.000.00-4000.00%
ORCL210129P000655002021-01-21 10:24AM EST65.504.410.000.000.00-100.00%
ORCL210129P000660002021-01-04 11:33AM EST66.003.050.000.000.00-100.00%
ORCL210129P000665002021-01-06 9:30AM EST66.504.370.000.000.00-100.00%
ORCL210129P000675002021-01-12 9:51AM EST67.504.900.000.000.00-200.00%
ORCL210129P000720002021-01-12 9:51AM EST72.009.230.000.000.00-100.00%