Italia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
125,61+0,34 (+0,27%)
Alla chiusura: 04:00PM EDT
125,60 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240405C000850002024-03-19 12:28PM EDT85.0043.2039.2542.550.00-11144.14%
ORCL240405C000900002024-03-19 12:36PM EDT90.0038.6634.6536.450.00-11157.18%
ORCL240405C000940002024-03-11 11:32AM EDT94.0019.5029.5533.950.00-1198.63%
ORCL240405C001000002024-03-22 9:47AM EDT100.0028.6425.3526.300.00-1386.52%
ORCL240405C001010002024-03-27 12:01PM EDT101.0024.2524.0525.750.00-5588.28%
ORCL240405C001020002024-03-20 1:24PM EDT102.0027.0023.0024.550.00-5676.37%
ORCL240405C001030002024-03-06 2:21PM EDT103.0012.0522.0023.800.00-101081.64%
ORCL240405C001040002024-03-27 2:20PM EDT104.0021.0021.1022.600.00-32375.49%
ORCL240405C001050002024-03-25 1:01PM EDT105.0021.4720.1022.200.00-14986.52%
ORCL240405C001060002024-03-25 11:51AM EDT106.0020.8518.6020.650.00-13699.22%
ORCL240405C001070002024-03-25 3:50PM EDT107.0019.7518.3519.700.00-24274.46%
ORCL240405C001080002024-03-22 3:59PM EDT108.0020.1016.2018.850.00-6996.48%
ORCL240405C001090002024-03-27 12:00PM EDT109.0015.9915.5018.450.00-23665.63%
ORCL240405C001100002024-03-27 12:18PM EDT110.0015.2014.6016.150.00-1815068.75%
ORCL240405C001110002024-03-20 3:54PM EDT111.0018.5513.5516.150.00-205153.61%
ORCL240405C001120002024-03-21 11:26AM EDT112.0018.9812.9014.750.00-16177.64%
ORCL240405C001130002024-03-28 11:31AM EDT113.0012.7911.5013.35+0.33+2.65%210363.77%
ORCL240405C001140002024-03-28 1:37PM EDT114.0011.8510.5013.10-2.66-18.33%29076.86%
ORCL240405C001150002024-03-28 3:57PM EDT115.0010.849.9011.20+1.10+11.29%374952.30%
ORCL240405C001160002024-03-21 2:28PM EDT116.0014.358.0010.900.00-130864.21%
ORCL240405C001170002024-03-28 3:53PM EDT117.008.957.209.50-0.18-1.97%24551.81%
ORCL240405C001180002024-03-22 10:35AM EDT118.007.827.258.95-2.48-24.08%1510856.47%
ORCL240405C001190002024-03-28 1:57PM EDT119.007.055.907.75+0.56+8.63%57548.39%
ORCL240405C001200002024-03-28 11:04AM EDT120.005.875.006.05+0.59+11.17%2321630.23%
ORCL240405C001210002024-03-28 10:41AM EDT121.005.004.005.55+0.43+9.41%15936.06%
ORCL240405C001220002024-03-28 3:28PM EDT122.004.373.554.15+0.57+15.00%29324.56%
ORCL240405C001230002024-03-28 3:05PM EDT123.003.352.813.25+0.45+15.52%1318822.10%
ORCL240405C001240002024-03-28 3:36PM EDT124.002.552.172.49+0.45+21.43%9249321.09%
ORCL240405C001250002024-03-28 3:58PM EDT125.001.611.561.68-0.02-1.23%9461,72618.29%
ORCL240405C001260002024-03-28 3:58PM EDT126.001.091.031.07+0.07+6.86%6571,29716.90%
ORCL240405C001270002024-03-28 3:58PM EDT127.000.680.560.67-0.06-8.11%2,56964716.68%
ORCL240405C001280002024-03-28 3:58PM EDT128.000.400.350.39-0.08-16.67%2362,21216.48%
ORCL240405C001290002024-03-28 3:45PM EDT129.000.250.160.25-0.04-13.79%4541,15217.26%
ORCL240405C001300002024-03-28 3:59PM EDT130.000.130.100.15-0.04-23.53%2991,79317.73%
ORCL240405C001310002024-03-28 3:44PM EDT131.000.080.060.09-0.04-33.33%24047018.26%
ORCL240405C001320002024-03-28 3:47PM EDT132.000.050.040.06-0.02-28.57%37779419.24%
ORCL240405C001330002024-03-28 3:58PM EDT133.000.030.020.04-0.05-62.50%545,42920.12%
ORCL240405C001340002024-03-28 1:38PM EDT134.000.030.010.03-0.03-50.00%171321.29%
ORCL240405C001350002024-03-28 12:57PM EDT135.000.030.010.03+0.01+50.00%10581123.24%
ORCL240405C001360002024-03-28 3:55PM EDT136.000.010.010.03-0.03-75.00%3212125.39%
ORCL240405C001370002024-03-26 3:34PM EDT137.000.070.000.030.00-2137427.34%
ORCL240405C001380002024-03-26 10:36AM EDT138.000.010.000.23-0.06-85.71%13541.90%
ORCL240405C001390002024-03-21 3:31PM EDT139.000.030.000.03-0.20-86.96%120231.25%
ORCL240405C001400002024-03-27 9:43AM EDT140.000.010.000.59-0.03-75.00%255958.84%
ORCL240405C001410002024-03-26 2:08PM EDT141.000.050.000.050.00-1511037.50%
ORCL240405C001420002024-03-25 9:31AM EDT142.000.070.000.190.00-212249.41%
ORCL240405C001430002024-03-22 3:13PM EDT143.000.070.000.190.00-4009051.66%
ORCL240405C001450002024-03-27 2:28PM EDT145.000.020.000.050.00-4214144.92%
ORCL240405C001500002024-03-26 12:46PM EDT150.000.010.000.050.00-548653.91%
ORCL240405C001550002024-03-21 1:29PM EDT155.000.060.000.070.00-3675059.38%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240405P000750002024-03-11 12:31PM EDT75.000.100.000.390.00--1172.07%
ORCL240405P000800002024-03-11 3:59PM EDT80.000.110.000.010.00--7100.00%
ORCL240405P000850002024-03-19 10:59AM EDT85.000.010.000.060.00-22104.69%
ORCL240405P000900002024-03-18 12:08PM EDT90.000.020.000.060.00-3032990.63%
ORCL240405P000940002024-03-18 1:00PM EDT94.000.030.000.060.00-306679.69%
ORCL240405P000950002024-03-18 2:34PM EDT95.000.020.000.060.00-107777.34%
ORCL240405P000960002024-03-13 12:00PM EDT96.000.010.000.030.00-2268.75%
ORCL240405P000970002024-03-20 9:30AM EDT97.000.020.000.030.00-1466.41%
ORCL240405P000980002024-03-27 11:29AM EDT98.000.010.000.030.00-19364.06%
ORCL240405P000990002024-03-19 3:12PM EDT99.000.040.000.030.00-111361.72%
ORCL240405P001000002024-03-21 12:04PM EDT100.000.020.000.040.00-5019561.72%
ORCL240405P001010002024-03-15 3:52PM EDT101.000.050.000.200.00-164573.24%
ORCL240405P001020002024-03-15 11:19AM EDT102.000.040.000.030.00-229054.69%
ORCL240405P001030002024-03-14 9:30AM EDT103.000.060.000.030.00-12052.34%
ORCL240405P001040002024-03-15 3:57PM EDT104.000.040.000.070.00-35255.47%
ORCL240405P001050002024-03-18 3:24PM EDT105.000.030.000.040.00-145353.91%
ORCL240405P001060002024-03-27 3:52PM EDT106.000.010.000.070.00-2024150.78%
ORCL240405P001070002024-03-26 3:00PM EDT107.000.020.000.080.00-29530354.30%
ORCL240405P001080002024-03-26 2:57PM EDT108.000.040.000.190.00-6012753.13%
ORCL240405P001090002024-03-26 9:32AM EDT109.000.040.000.090.00-10031849.81%
ORCL240405P001100002024-03-28 1:01PM EDT110.000.020.010.04-0.01-33.33%149341.60%
ORCL240405P001110002024-03-26 2:57PM EDT111.000.030.000.130.00-1215847.46%
ORCL240405P001120002024-03-28 2:13PM EDT112.000.020.000.03-0.02-50.00%610435.16%
ORCL240405P001130002024-03-27 3:11PM EDT113.000.050.000.180.00-110144.53%
ORCL240405P001140002024-03-28 2:44PM EDT114.000.030.000.16+0.01+50.00%1429840.53%
ORCL240405P001150002024-03-28 2:10PM EDT115.000.020.000.03-0.03-60.00%1968328.13%
ORCL240405P001160002024-03-28 11:14AM EDT116.000.030.010.03-0.02-40.00%527825.59%
ORCL240405P001170002024-03-28 12:32PM EDT117.000.020.010.04-0.05-71.43%29272124.41%
ORCL240405P001180002024-03-28 2:10PM EDT118.000.030.030.04-0.06-66.67%3,64531121.88%
ORCL240405P001190002024-03-28 3:51PM EDT119.000.050.030.06-0.09-64.29%2203,32220.80%
ORCL240405P001200002024-03-28 3:37PM EDT120.000.060.050.08-0.09-60.00%1,0781,44019.24%
ORCL240405P001210002024-03-28 3:59PM EDT121.000.110.100.18-0.13-54.17%6912,57420.02%
ORCL240405P001220002024-03-28 3:47PM EDT122.000.190.170.25-0.29-60.42%53848118.51%
ORCL240405P001230002024-03-28 3:51PM EDT123.000.290.300.40-0.24-45.28%56542817.87%
ORCL240405P001240002024-03-28 3:52PM EDT124.000.500.510.59-0.30-37.50%5651,17516.70%
ORCL240405P001250002024-03-28 3:58PM EDT125.000.850.860.93-0.31-26.72%59057316.36%
ORCL240405P001260002024-03-28 3:58PM EDT126.001.241.331.40-0.57-31.49%99979416.09%
ORCL240405P001270002024-03-28 3:59PM EDT127.001.921.902.01-0.41-17.60%1,05041915.92%
ORCL240405P001280002024-03-28 3:57PM EDT128.002.572.453.10-0.68-20.92%24273521.83%
ORCL240405P001290002024-03-28 3:57PM EDT129.003.403.353.80-0.60-15.00%19957220.61%
ORCL240405P001300002024-03-28 3:41PM EDT130.004.184.154.65-0.61-12.73%12353120.75%
ORCL240405P001310002024-03-28 3:54PM EDT131.005.394.655.70-0.31-5.44%5726425.15%
ORCL240405P001320002024-03-27 12:53PM EDT132.007.255.357.000.00-55135.16%
ORCL240405P001330002024-03-25 9:40AM EDT133.006.056.208.200.00-4242.63%
ORCL240405P001340002024-03-21 3:16PM EDT134.004.907.359.050.00-5042.82%
ORCL240405P001350002024-03-27 12:30PM EDT135.0010.059.0010.450.00-2054.35%
ORCL240405P001360002024-03-27 12:39PM EDT136.0011.209.5510.800.00-1042.68%
ORCL240405P001370002024-03-18 2:38PM EDT137.009.4010.7511.600.00--038.57%
ORCL240405P001380002024-03-20 1:39PM EDT138.009.6011.4512.950.00--052.44%
ORCL240405P001390002024-03-25 3:07PM EDT139.0012.6012.9014.400.00-2066.16%
ORCL240405P001410002024-03-27 12:39PM EDT141.0016.2014.4516.100.00-1064.84%