Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405C00085000 | 2024-03-19 12:28PM EDT | 85.00 | 43.20 | 39.25 | 42.55 | 0.00 | - | 1 | 1 | 144.14% |
ORCL240405C00090000 | 2024-03-19 12:36PM EDT | 90.00 | 38.66 | 34.65 | 36.45 | 0.00 | - | 1 | 1 | 157.18% |
ORCL240405C00094000 | 2024-03-11 11:32AM EDT | 94.00 | 19.50 | 29.55 | 33.95 | 0.00 | - | 1 | 1 | 98.63% |
ORCL240405C00100000 | 2024-03-22 9:47AM EDT | 100.00 | 28.64 | 25.35 | 26.30 | 0.00 | - | 1 | 3 | 86.52% |
ORCL240405C00101000 | 2024-03-27 12:01PM EDT | 101.00 | 24.25 | 24.05 | 25.75 | 0.00 | - | 5 | 5 | 88.28% |
ORCL240405C00102000 | 2024-03-20 1:24PM EDT | 102.00 | 27.00 | 23.00 | 24.55 | 0.00 | - | 5 | 6 | 76.37% |
ORCL240405C00103000 | 2024-03-06 2:21PM EDT | 103.00 | 12.05 | 22.00 | 23.80 | 0.00 | - | 10 | 10 | 81.64% |
ORCL240405C00104000 | 2024-03-27 2:20PM EDT | 104.00 | 21.00 | 21.10 | 22.60 | 0.00 | - | 3 | 23 | 75.49% |
ORCL240405C00105000 | 2024-03-25 1:01PM EDT | 105.00 | 21.47 | 20.10 | 22.20 | 0.00 | - | 1 | 49 | 86.52% |
ORCL240405C00106000 | 2024-03-25 11:51AM EDT | 106.00 | 20.85 | 18.60 | 20.65 | 0.00 | - | 1 | 36 | 99.22% |
ORCL240405C00107000 | 2024-03-25 3:50PM EDT | 107.00 | 19.75 | 18.35 | 19.70 | 0.00 | - | 2 | 42 | 74.46% |
ORCL240405C00108000 | 2024-03-22 3:59PM EDT | 108.00 | 20.10 | 16.20 | 18.85 | 0.00 | - | 6 | 9 | 96.48% |
ORCL240405C00109000 | 2024-03-27 12:00PM EDT | 109.00 | 15.99 | 15.50 | 18.45 | 0.00 | - | 2 | 36 | 65.63% |
ORCL240405C00110000 | 2024-03-27 12:18PM EDT | 110.00 | 15.20 | 14.60 | 16.15 | 0.00 | - | 18 | 150 | 68.75% |
ORCL240405C00111000 | 2024-03-20 3:54PM EDT | 111.00 | 18.55 | 13.55 | 16.15 | 0.00 | - | 20 | 51 | 53.61% |
ORCL240405C00112000 | 2024-03-21 11:26AM EDT | 112.00 | 18.98 | 12.90 | 14.75 | 0.00 | - | 1 | 61 | 77.64% |
ORCL240405C00113000 | 2024-03-28 11:31AM EDT | 113.00 | 12.79 | 11.50 | 13.35 | +0.33 | +2.65% | 2 | 103 | 63.77% |
ORCL240405C00114000 | 2024-03-28 1:37PM EDT | 114.00 | 11.85 | 10.50 | 13.10 | -2.66 | -18.33% | 2 | 90 | 76.86% |
ORCL240405C00115000 | 2024-03-28 3:57PM EDT | 115.00 | 10.84 | 9.90 | 11.20 | +1.10 | +11.29% | 3 | 749 | 52.30% |
ORCL240405C00116000 | 2024-03-21 2:28PM EDT | 116.00 | 14.35 | 8.00 | 10.90 | 0.00 | - | 1 | 308 | 64.21% |
ORCL240405C00117000 | 2024-03-28 3:53PM EDT | 117.00 | 8.95 | 7.20 | 9.50 | -0.18 | -1.97% | 2 | 45 | 51.81% |
ORCL240405C00118000 | 2024-03-22 10:35AM EDT | 118.00 | 7.82 | 7.25 | 8.95 | -2.48 | -24.08% | 15 | 108 | 56.47% |
ORCL240405C00119000 | 2024-03-28 1:57PM EDT | 119.00 | 7.05 | 5.90 | 7.75 | +0.56 | +8.63% | 5 | 75 | 48.39% |
ORCL240405C00120000 | 2024-03-28 11:04AM EDT | 120.00 | 5.87 | 5.00 | 6.05 | +0.59 | +11.17% | 23 | 216 | 30.23% |
ORCL240405C00121000 | 2024-03-28 10:41AM EDT | 121.00 | 5.00 | 4.00 | 5.55 | +0.43 | +9.41% | 1 | 59 | 36.06% |
ORCL240405C00122000 | 2024-03-28 3:28PM EDT | 122.00 | 4.37 | 3.55 | 4.15 | +0.57 | +15.00% | 2 | 93 | 24.56% |
ORCL240405C00123000 | 2024-03-28 3:05PM EDT | 123.00 | 3.35 | 2.81 | 3.25 | +0.45 | +15.52% | 13 | 188 | 22.10% |
ORCL240405C00124000 | 2024-03-28 3:36PM EDT | 124.00 | 2.55 | 2.17 | 2.49 | +0.45 | +21.43% | 92 | 493 | 21.09% |
ORCL240405C00125000 | 2024-03-28 3:58PM EDT | 125.00 | 1.61 | 1.56 | 1.68 | -0.02 | -1.23% | 946 | 1,726 | 18.29% |
ORCL240405C00126000 | 2024-03-28 3:58PM EDT | 126.00 | 1.09 | 1.03 | 1.07 | +0.07 | +6.86% | 657 | 1,297 | 16.90% |
ORCL240405C00127000 | 2024-03-28 3:58PM EDT | 127.00 | 0.68 | 0.56 | 0.67 | -0.06 | -8.11% | 2,569 | 647 | 16.68% |
ORCL240405C00128000 | 2024-03-28 3:58PM EDT | 128.00 | 0.40 | 0.35 | 0.39 | -0.08 | -16.67% | 236 | 2,212 | 16.48% |
ORCL240405C00129000 | 2024-03-28 3:45PM EDT | 129.00 | 0.25 | 0.16 | 0.25 | -0.04 | -13.79% | 454 | 1,152 | 17.26% |
ORCL240405C00130000 | 2024-03-28 3:59PM EDT | 130.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 299 | 1,793 | 17.73% |
ORCL240405C00131000 | 2024-03-28 3:44PM EDT | 131.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 240 | 470 | 18.26% |
ORCL240405C00132000 | 2024-03-28 3:47PM EDT | 132.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 377 | 794 | 19.24% |
ORCL240405C00133000 | 2024-03-28 3:58PM EDT | 133.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 54 | 5,429 | 20.12% |
ORCL240405C00134000 | 2024-03-28 1:38PM EDT | 134.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1 | 713 | 21.29% |
ORCL240405C00135000 | 2024-03-28 12:57PM EDT | 135.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 105 | 811 | 23.24% |
ORCL240405C00136000 | 2024-03-28 3:55PM EDT | 136.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 32 | 121 | 25.39% |
ORCL240405C00137000 | 2024-03-26 3:34PM EDT | 137.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 21 | 374 | 27.34% |
ORCL240405C00138000 | 2024-03-26 10:36AM EDT | 138.00 | 0.01 | 0.00 | 0.23 | -0.06 | -85.71% | 1 | 35 | 41.90% |
ORCL240405C00139000 | 2024-03-21 3:31PM EDT | 139.00 | 0.03 | 0.00 | 0.03 | -0.20 | -86.96% | 1 | 202 | 31.25% |
ORCL240405C00140000 | 2024-03-27 9:43AM EDT | 140.00 | 0.01 | 0.00 | 0.59 | -0.03 | -75.00% | 2 | 559 | 58.84% |
ORCL240405C00141000 | 2024-03-26 2:08PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 110 | 37.50% |
ORCL240405C00142000 | 2024-03-25 9:31AM EDT | 142.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 122 | 49.41% |
ORCL240405C00143000 | 2024-03-22 3:13PM EDT | 143.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 400 | 90 | 51.66% |
ORCL240405C00145000 | 2024-03-27 2:28PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 42 | 141 | 44.92% |
ORCL240405C00150000 | 2024-03-26 12:46PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 486 | 53.91% |
ORCL240405C00155000 | 2024-03-21 1:29PM EDT | 155.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 36 | 750 | 59.38% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405P00075000 | 2024-03-11 12:31PM EDT | 75.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 1 | 172.07% |
ORCL240405P00080000 | 2024-03-11 3:59PM EDT | 80.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 7 | 100.00% |
ORCL240405P00085000 | 2024-03-19 10:59AM EDT | 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 104.69% |
ORCL240405P00090000 | 2024-03-18 12:08PM EDT | 90.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 329 | 90.63% |
ORCL240405P00094000 | 2024-03-18 1:00PM EDT | 94.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 66 | 79.69% |
ORCL240405P00095000 | 2024-03-18 2:34PM EDT | 95.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 77 | 77.34% |
ORCL240405P00096000 | 2024-03-13 12:00PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 68.75% |
ORCL240405P00097000 | 2024-03-20 9:30AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 66.41% |
ORCL240405P00098000 | 2024-03-27 11:29AM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 64.06% |
ORCL240405P00099000 | 2024-03-19 3:12PM EDT | 99.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 61.72% |
ORCL240405P00100000 | 2024-03-21 12:04PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 195 | 61.72% |
ORCL240405P00101000 | 2024-03-15 3:52PM EDT | 101.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 45 | 73.24% |
ORCL240405P00102000 | 2024-03-15 11:19AM EDT | 102.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 290 | 54.69% |
ORCL240405P00103000 | 2024-03-14 9:30AM EDT | 103.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 52.34% |
ORCL240405P00104000 | 2024-03-15 3:57PM EDT | 104.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 52 | 55.47% |
ORCL240405P00105000 | 2024-03-18 3:24PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 14 | 53 | 53.91% |
ORCL240405P00106000 | 2024-03-27 3:52PM EDT | 106.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 241 | 50.78% |
ORCL240405P00107000 | 2024-03-26 3:00PM EDT | 107.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 295 | 303 | 54.30% |
ORCL240405P00108000 | 2024-03-26 2:57PM EDT | 108.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 60 | 127 | 53.13% |
ORCL240405P00109000 | 2024-03-26 9:32AM EDT | 109.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 100 | 318 | 49.81% |
ORCL240405P00110000 | 2024-03-28 1:01PM EDT | 110.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 493 | 41.60% |
ORCL240405P00111000 | 2024-03-26 2:57PM EDT | 111.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 12 | 158 | 47.46% |
ORCL240405P00112000 | 2024-03-28 2:13PM EDT | 112.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 104 | 35.16% |
ORCL240405P00113000 | 2024-03-27 3:11PM EDT | 113.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 101 | 44.53% |
ORCL240405P00114000 | 2024-03-28 2:44PM EDT | 114.00 | 0.03 | 0.00 | 0.16 | +0.01 | +50.00% | 14 | 298 | 40.53% |
ORCL240405P00115000 | 2024-03-28 2:10PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 19 | 683 | 28.13% |
ORCL240405P00116000 | 2024-03-28 11:14AM EDT | 116.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 278 | 25.59% |
ORCL240405P00117000 | 2024-03-28 12:32PM EDT | 117.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 292 | 721 | 24.41% |
ORCL240405P00118000 | 2024-03-28 2:10PM EDT | 118.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 3,645 | 311 | 21.88% |
ORCL240405P00119000 | 2024-03-28 3:51PM EDT | 119.00 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 220 | 3,322 | 20.80% |
ORCL240405P00120000 | 2024-03-28 3:37PM EDT | 120.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 1,078 | 1,440 | 19.24% |
ORCL240405P00121000 | 2024-03-28 3:59PM EDT | 121.00 | 0.11 | 0.10 | 0.18 | -0.13 | -54.17% | 691 | 2,574 | 20.02% |
ORCL240405P00122000 | 2024-03-28 3:47PM EDT | 122.00 | 0.19 | 0.17 | 0.25 | -0.29 | -60.42% | 538 | 481 | 18.51% |
ORCL240405P00123000 | 2024-03-28 3:51PM EDT | 123.00 | 0.29 | 0.30 | 0.40 | -0.24 | -45.28% | 565 | 428 | 17.87% |
ORCL240405P00124000 | 2024-03-28 3:52PM EDT | 124.00 | 0.50 | 0.51 | 0.59 | -0.30 | -37.50% | 565 | 1,175 | 16.70% |
ORCL240405P00125000 | 2024-03-28 3:58PM EDT | 125.00 | 0.85 | 0.86 | 0.93 | -0.31 | -26.72% | 590 | 573 | 16.36% |
ORCL240405P00126000 | 2024-03-28 3:58PM EDT | 126.00 | 1.24 | 1.33 | 1.40 | -0.57 | -31.49% | 999 | 794 | 16.09% |
ORCL240405P00127000 | 2024-03-28 3:59PM EDT | 127.00 | 1.92 | 1.90 | 2.01 | -0.41 | -17.60% | 1,050 | 419 | 15.92% |
ORCL240405P00128000 | 2024-03-28 3:57PM EDT | 128.00 | 2.57 | 2.45 | 3.10 | -0.68 | -20.92% | 242 | 735 | 21.83% |
ORCL240405P00129000 | 2024-03-28 3:57PM EDT | 129.00 | 3.40 | 3.35 | 3.80 | -0.60 | -15.00% | 199 | 572 | 20.61% |
ORCL240405P00130000 | 2024-03-28 3:41PM EDT | 130.00 | 4.18 | 4.15 | 4.65 | -0.61 | -12.73% | 123 | 531 | 20.75% |
ORCL240405P00131000 | 2024-03-28 3:54PM EDT | 131.00 | 5.39 | 4.65 | 5.70 | -0.31 | -5.44% | 57 | 264 | 25.15% |
ORCL240405P00132000 | 2024-03-27 12:53PM EDT | 132.00 | 7.25 | 5.35 | 7.00 | 0.00 | - | 5 | 51 | 35.16% |
ORCL240405P00133000 | 2024-03-25 9:40AM EDT | 133.00 | 6.05 | 6.20 | 8.20 | 0.00 | - | 4 | 2 | 42.63% |
ORCL240405P00134000 | 2024-03-21 3:16PM EDT | 134.00 | 4.90 | 7.35 | 9.05 | 0.00 | - | 5 | 0 | 42.82% |
ORCL240405P00135000 | 2024-03-27 12:30PM EDT | 135.00 | 10.05 | 9.00 | 10.45 | 0.00 | - | 2 | 0 | 54.35% |
ORCL240405P00136000 | 2024-03-27 12:39PM EDT | 136.00 | 11.20 | 9.55 | 10.80 | 0.00 | - | 1 | 0 | 42.68% |
ORCL240405P00137000 | 2024-03-18 2:38PM EDT | 137.00 | 9.40 | 10.75 | 11.60 | 0.00 | - | - | 0 | 38.57% |
ORCL240405P00138000 | 2024-03-20 1:39PM EDT | 138.00 | 9.60 | 11.45 | 12.95 | 0.00 | - | - | 0 | 52.44% |
ORCL240405P00139000 | 2024-03-25 3:07PM EDT | 139.00 | 12.60 | 12.90 | 14.40 | 0.00 | - | 2 | 0 | 66.16% |
ORCL240405P00141000 | 2024-03-27 12:39PM EDT | 141.00 | 16.20 | 14.45 | 16.10 | 0.00 | - | 1 | 0 | 64.84% |