Italia markets open in 53 minutes
Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.558,32 +119,71 (+0,32%) EUR/USD
1,0648 -0,0008 (-0,07%) Bitcoin EUR
62.587,68 +226,94 (+0,36%) CMC Crypto 200
1.401,26 -13,50 (-0,95%)
Oracle Corporation (ORCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00104000 | 2024-04-17 12:05PM EDT | 104.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240426C00105000 | 2024-04-22 2:43PM EDT | 105.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ORCL240426C00106000 | 2024-04-11 10:13AM EDT | 106.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240426C00108000 | 2024-04-22 3:01PM EDT | 108.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORCL240426C00109000 | 2024-04-12 2:42PM EDT | 109.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240426C00110000 | 2024-04-22 3:52PM EDT | 110.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ORCL240426C00111000 | 2024-04-22 2:35PM EDT | 111.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240426C00112000 | 2024-04-22 3:52PM EDT | 112.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ORCL240426C00113000 | 2024-04-22 3:53PM EDT | 113.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ORCL240426C00114000 | 2024-04-22 3:56PM EDT | 114.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ORCL240426C00115000 | 2024-04-22 3:59PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,420 | 0 | 1.56% |
| ORCL240426C00116000 | 2024-04-22 3:58PM EDT | 116.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 3.13% |
| ORCL240426C00117000 | 2024-04-22 3:59PM EDT | 117.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,583 | 0 | 6.25% |
| ORCL240426C00118000 | 2024-04-22 2:54PM EDT | 118.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 6.25% |
| ORCL240426C00119000 | 2024-04-22 3:35PM EDT | 119.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| ORCL240426C00120000 | 2024-04-22 3:59PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| ORCL240426C00121000 | 2024-04-22 3:26PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| ORCL240426C00122000 | 2024-04-22 3:35PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ORCL240426C00123000 | 2024-04-22 3:58PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| ORCL240426C00124000 | 2024-04-22 3:14PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ORCL240426C00125000 | 2024-04-22 1:45PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| ORCL240426C00126000 | 2024-04-22 3:49PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ORCL240426C00127000 | 2024-04-22 11:14AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ORCL240426C00128000 | 2024-04-19 3:26PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240426C00129000 | 2024-04-22 2:19PM EDT | 129.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240426C00130000 | 2024-04-22 3:37PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ORCL240426C00131000 | 2024-04-22 12:17PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 25.00% |
| ORCL240426C00132000 | 2024-04-17 1:09PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL240426C00133000 | 2024-04-22 3:12PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240426C00134000 | 2024-04-22 9:47AM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240426C00135000 | 2024-04-16 11:53AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ORCL240426C00136000 | 2024-04-15 10:17AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240426C00137000 | 2024-04-16 9:46AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240426C00138000 | 2024-04-08 3:26PM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORCL240426C00139000 | 2024-03-27 11:34AM EDT | 139.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ORCL240426C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240426C00141000 | 2024-04-16 2:01PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240426C00142000 | 2024-04-16 2:20PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORCL240426C00143000 | 2024-04-08 3:52PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240426C00145000 | 2024-04-11 11:19AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240426C00150000 | 2024-04-05 2:46PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240426C00155000 | 2024-04-11 1:39PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL240426C00160000 | 2024-03-25 10:36AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00075000 | 2024-03-12 9:49AM EDT | 75.00 | 0.44 | 0.00 | 0.19 | 0.00 | - | - | 1 | 185.94% |
| ORCL240426P00090000 | 2024-03-12 2:52PM EDT | 90.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 8 | 9 | 106.25% |
| ORCL240426P00095000 | 2024-03-12 3:37PM EDT | 95.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 91.41% |
| ORCL240426P00099000 | 2024-04-05 12:10PM EDT | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240426P00100000 | 2024-04-09 9:37AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240426P00102000 | 2024-03-26 3:28PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| ORCL240426P00103000 | 2024-04-18 3:57PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| ORCL240426P00104000 | 2024-04-22 3:01PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240426P00105000 | 2024-04-22 9:35AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| ORCL240426P00106000 | 2024-04-22 3:28PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| ORCL240426P00107000 | 2024-04-22 3:45PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| ORCL240426P00108000 | 2024-04-22 3:59PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| ORCL240426P00109000 | 2024-04-22 3:49PM EDT | 109.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ORCL240426P00110000 | 2024-04-22 3:18PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| ORCL240426P00111000 | 2024-04-22 3:02PM EDT | 111.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| ORCL240426P00112000 | 2024-04-22 3:57PM EDT | 112.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| ORCL240426P00113000 | 2024-04-22 3:59PM EDT | 113.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 3.13% |
| ORCL240426P00114000 | 2024-04-22 3:59PM EDT | 114.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,213 | 0 | 1.56% |
| ORCL240426P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 0.00% |
| ORCL240426P00116000 | 2024-04-22 3:53PM EDT | 116.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| ORCL240426P00117000 | 2024-04-22 2:36PM EDT | 117.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| ORCL240426P00118000 | 2024-04-22 1:49PM EDT | 118.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240426P00119000 | 2024-04-22 1:45PM EDT | 119.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL240426P00120000 | 2024-04-22 3:21PM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL240426P00121000 | 2024-04-22 2:36PM EDT | 121.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240426P00122000 | 2024-04-22 2:20PM EDT | 122.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL240426P00123000 | 2024-04-22 12:56PM EDT | 123.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240426P00124000 | 2024-04-22 3:39PM EDT | 124.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240426P00125000 | 2024-04-19 2:36PM EDT | 125.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240426P00126000 | 2024-04-18 12:28PM EDT | 126.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240426P00127000 | 2024-04-19 12:19PM EDT | 127.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240426P00128000 | 2024-04-15 10:20AM EDT | 128.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ORCL240426P00129000 | 2024-04-17 3:04PM EDT | 129.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| ORCL240426P00130000 | 2024-04-18 10:09AM EDT | 130.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240426P00131000 | 2024-03-22 9:39AM EDT | 131.00 | 4.52 | 15.35 | 16.40 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240426P00132000 | 2024-04-22 2:57PM EDT | 132.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240426P00133000 | 2024-03-21 10:27AM EDT | 133.00 | 3.85 | 17.30 | 19.95 | 0.00 | - | - | 0 | 80.27% |
| ORCL240426P00135000 | 2024-04-09 11:49AM EDT | 135.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240426P00140000 | 2024-03-22 9:44AM EDT | 140.00 | 12.50 | 22.85 | 27.00 | 0.00 | - | 1 | 0 | 172.56% |
© 2024 Yahoo. Tutti i diritti riservati.