Italia Markets open in 8 hrs 51 mins

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,06+0,28 (+0,25%)
Alla chiusura: 04:00PM EST
114,65 +0,59 (+0,52%)
Dopo ore: 06:02PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240308C000650002024-02-06 11:29AM EST65.0051.0747.4050.500.00--1355.57%
ORCL240308C000900002024-02-26 3:43PM EST90.0021.5022.8024.250.00-3030112.50%
ORCL240308C000940002024-03-01 2:13PM EST94.0019.5119.9520.250.00-5574.22%
ORCL240308C000950002024-02-28 10:27AM EST95.0016.3517.6521.300.00--5106.84%
ORCL240308C001000002024-02-22 3:07PM EST100.0011.5213.9514.300.00-7557.03%
ORCL240308C001030002024-03-01 12:28PM EST103.0010.6211.0513.100.00-1290.19%
ORCL240308C001040002024-02-27 3:32PM EST104.007.7010.0010.300.00-2755.08%
ORCL240308C001050002024-03-04 1:26PM EST105.009.009.009.35+3.43+61.58%45653.13%
ORCL240308C001060002024-03-04 10:39AM EST106.008.198.058.30+5.12+166.78%12246.19%
ORCL240308C001070002024-03-04 9:35AM EST107.006.857.058.20+1.84+36.73%18153.86%
ORCL240308C001080002024-03-04 12:31PM EST108.006.106.057.55+0.91+17.53%212653.66%
ORCL240308C001090002024-03-04 2:29PM EST109.005.605.055.40+0.52+10.24%726636.08%
ORCL240308C001100002024-03-04 3:31PM EST110.004.504.254.45+0.20+4.65%1948832.57%
ORCL240308C001110002024-03-04 3:44PM EST111.003.453.353.55-0.09-2.54%772029.83%
ORCL240308C001120002024-03-04 3:38PM EST112.002.602.552.86-0.16-5.80%4141,51130.81%
ORCL240308C001130002024-03-04 3:55PM EST113.001.901.912.10-0.35-15.56%5841,15628.52%
ORCL240308C001140002024-03-04 3:58PM EST114.001.351.341.42-0.31-18.67%1,87287726.10%
ORCL240308C001150002024-03-04 3:59PM EST115.000.950.901.01-0.34-26.36%2,6051,09326.76%
ORCL240308C001160002024-03-04 3:59PM EST116.000.670.590.70-0.28-29.47%1,7771,57327.39%
ORCL240308C001170002024-03-04 3:59PM EST117.000.420.420.46-0.27-39.13%60873827.64%
ORCL240308C001180002024-03-04 3:20PM EST118.000.270.270.31-0.26-49.06%1,14323928.47%
ORCL240308C001190002024-03-04 3:52PM EST119.000.180.200.22-0.21-53.85%1,04514929.79%
ORCL240308C001200002024-03-04 3:58PM EST120.000.150.140.16-0.11-42.31%1,09180931.15%
ORCL240308C001210002024-03-04 2:37PM EST121.000.100.110.12-0.10-50.00%26734832.72%
ORCL240308C001220002024-03-04 3:19PM EST122.000.080.090.11-0.08-50.00%29537135.55%
ORCL240308C001230002024-03-04 2:44PM EST123.000.070.050.08-0.04-36.36%7431,15236.62%
ORCL240308C001240002024-03-04 11:31AM EST124.000.060.040.07-0.02-25.00%2022438.87%
ORCL240308C001250002024-03-04 3:29PM EST125.000.040.030.06-0.03-42.86%39773040.82%
ORCL240308C001260002024-03-04 3:18PM EST126.000.040.030.05-0.03-42.86%15229142.38%
ORCL240308C001270002024-03-04 2:41PM EST127.000.050.020.05-0.03-37.50%26545.31%
ORCL240308C001280002024-03-04 10:02AM EST128.000.020.020.05-0.02-50.00%20516048.05%
ORCL240308C001290002024-03-01 2:34PM EST129.000.030.000.040.00-5217249.22%
ORCL240308C001300002024-03-04 11:09AM EST130.000.020.010.04-0.03-60.00%1847451.56%
ORCL240308C001310002024-03-04 3:22PM EST131.000.030.010.05-0.01-25.00%2211552.34%
ORCL240308C001350002024-03-01 3:32PM EST135.000.020.001.270.00-12166106.74%
ORCL240308C001400002024-02-09 9:47AM EST140.000.130.000.220.00-2387.50%
ORCL240308C001450002024-02-02 3:47PM EST145.000.180.000.220.00-2399.80%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240308P000950002024-02-21 1:00PM EST95.000.130.001.260.00-412118.46%
ORCL240308P000960002024-02-27 12:26PM EST96.000.030.000.230.00-19278.71%
ORCL240308P000980002024-02-21 3:59PM EST98.000.220.000.220.00-11170.12%
ORCL240308P000990002024-03-04 11:55AM EST99.000.010.001.27-0.01-50.00%505897.95%
ORCL240308P001000002024-03-04 11:56AM EST100.000.010.000.02-0.01-50.00%2511448.44%
ORCL240308P001010002024-03-01 3:43PM EST101.000.020.000.260.00-3422460.16%
ORCL240308P001020002024-03-04 1:24PM EST102.000.010.000.180.00-2517852.54%
ORCL240308P001030002024-03-04 11:53AM EST103.000.020.010.04-0.02-50.00%7312242.58%
ORCL240308P001040002024-03-04 11:50AM EST104.000.040.010.04+0.01+33.33%7061239.06%
ORCL240308P001050002024-03-04 3:42PM EST105.000.030.020.04-0.02-40.00%4923135.55%
ORCL240308P001060002024-03-04 3:33PM EST106.000.030.030.06-0.05-62.50%122134.38%
ORCL240308P001070002024-03-04 2:17PM EST107.000.050.050.08-0.05-50.00%5841132.42%
ORCL240308P001080002024-03-04 2:53PM EST108.000.050.080.09-0.13-72.22%9268629.30%
ORCL240308P001090002024-03-04 3:47PM EST109.000.120.110.14-0.14-53.85%311,05028.03%
ORCL240308P001100002024-03-04 3:47PM EST110.000.180.180.19-0.23-56.10%4652,06925.78%
ORCL240308P001110002024-03-04 3:54PM EST111.000.300.260.31-0.38-55.88%5321,03924.90%
ORCL240308P001120002024-03-04 3:45PM EST112.000.500.450.52-0.43-46.24%3612,38624.61%
ORCL240308P001130002024-03-04 3:56PM EST113.000.800.750.85-0.50-38.46%78249024.76%
ORCL240308P001140002024-03-04 3:41PM EST114.001.191.221.27-0.55-31.61%38122124.41%
ORCL240308P001150002024-03-04 1:26PM EST115.001.951.721.85-0.50-20.41%724624.81%
ORCL240308P001160002024-03-04 3:34PM EST116.002.452.282.59-0.60-19.67%25826.32%
ORCL240308P001170002024-03-01 3:32PM EST117.003.953.203.450.00-910428.91%
ORCL240308P001180002024-03-04 2:06PM EST118.004.034.054.25-2.47-38.00%35028.47%
ORCL240308P001190002024-03-04 3:58PM EST119.005.054.955.30-2.20-30.34%8934.62%
ORCL240308P001200002024-01-26 9:32AM EST120.006.917.909.650.00-2296.73%
ORCL240308P001240002024-02-29 10:10AM EST124.0013.008.6510.150.00--048.44%
ORCL240308P001280002024-02-07 1:27PM EST128.0010.9513.8014.150.00--062.11%
ORCL240308P001300002024-02-28 10:28AM EST130.0018.7015.8016.150.00--050.78%