Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,96 +0,73 (+0,92%) Bitcoin EUR
61.525,79 +1.623,22 (+2,71%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00105000 | 2024-05-15 9:37AM EDT | 2024-05-17 | 16.50 | 17.70 | 20.25 | 0.00 | - | 10 | 259 | 218.36% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 14.79 | 17.00 | 19.05 | 0.00 | - | 1 | 1 | 48.34% |
| ORCL240621C00105000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 19.12 | 18.30 | 19.45 | +1.12 | +6.22% | 7 | 3,951 | 44.04% |
| ORCL240628C00105000 | 2024-05-10 10:47AM EDT | 2024-06-28 | 14.02 | 17.65 | 20.55 | 0.00 | - | - | 0 | 52.30% |
| ORCL240719C00105000 | 2024-05-16 11:29AM EDT | 2024-07-19 | 18.80 | 17.80 | 21.30 | 0.00 | - | 11 | 417 | 48.55% |
| ORCL240816C00105000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 19.63 | 20.05 | 20.80 | +0.51 | +2.67% | 7 | 57 | 37.38% |
| ORCL240920C00105000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 21.36 | 21.30 | 21.80 | +0.76 | +3.69% | 2 | 1,421 | 36.98% |
| ORCL241220C00105000 | 2024-05-16 2:33PM EDT | 2024-12-20 | 23.00 | 23.85 | 24.20 | 0.00 | - | 9 | 375 | 36.74% |
| ORCL250117C00105000 | 2024-05-17 1:13PM EDT | 2025-01-17 | 24.17 | 24.30 | 24.90 | +4.09 | +20.37% | 2 | 2,357 | 36.80% |
| ORCL250321C00105000 | 2024-05-13 3:20PM EDT | 2025-03-21 | 20.95 | 24.65 | 26.40 | 0.00 | - | 2 | 14 | 36.96% |
| ORCL250620C00105000 | 2024-05-13 3:15PM EDT | 2025-06-20 | 22.70 | 27.90 | 28.30 | 0.00 | - | 2 | 76 | 36.98% |
| ORCL251219C00105000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 26.11 | 31.05 | 31.85 | 0.00 | - | 3 | 238 | 37.45% |
| ORCL260116C00105000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 26.55 | 31.55 | 32.45 | 0.00 | - | 2 | 85 | 37.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00105000 | 2024-05-16 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 1,024 | 138.28% |
| ORCL240524P00105000 | 2024-05-15 9:36AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.04 | +0.06 | +300.00% | 30 | 45 | 49.61% |
| ORCL240531P00105000 | 2024-05-16 11:07AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 41.60% |
| ORCL240607P00105000 | 2024-05-17 9:59AM EDT | 2024-06-07 | 0.04 | 0.05 | 0.09 | -0.12 | -75.00% | 10 | 128 | 33.79% |
| ORCL240614P00105000 | 2024-05-17 10:15AM EDT | 2024-06-14 | 0.35 | 0.11 | 0.31 | -0.02 | -5.41% | 2 | 62 | 37.16% |
| ORCL240621P00105000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.33 | 0.28 | 0.35 | -0.20 | -37.74% | 89 | 9,257 | 34.23% |
| ORCL240628P00105000 | 2024-05-15 1:42PM EDT | 2024-06-28 | 0.84 | 0.56 | 1.08 | 0.00 | - | 6 | 68 | 42.16% |
| ORCL240719P00105000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 0.73 | 0.60 | 0.66 | -0.05 | -6.41% | 7 | 1,104 | 30.01% |
| ORCL240816P00105000 | 2024-05-17 10:47AM EDT | 2024-08-16 | 1.09 | 0.88 | 0.97 | -0.16 | -12.80% | 2 | 444 | 27.91% |
| ORCL240920P00105000 | 2024-05-16 3:02PM EDT | 2024-09-20 | 2.08 | 1.56 | 1.77 | 0.00 | - | 18 | 3,419 | 28.94% |
| ORCL241220P00105000 | 2024-05-17 9:45AM EDT | 2024-12-20 | 3.17 | 2.99 | 3.10 | -0.38 | -10.70% | 7 | 835 | 27.56% |
| ORCL250117P00105000 | 2024-05-17 12:55PM EDT | 2025-01-17 | 3.53 | 3.30 | 3.45 | -0.27 | -7.11% | 17 | 4,257 | 27.19% |
| ORCL250321P00105000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 4.80 | 3.95 | 4.50 | 0.00 | - | 6 | 441 | 27.46% |
| ORCL250620P00105000 | 2024-05-17 10:32AM EDT | 2025-06-20 | 5.70 | 4.15 | 5.50 | -0.21 | -3.55% | 1 | 846 | 26.69% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 8.65 | 9.25 | 0.00 | - | 9 | 419 | 29.65% |
| ORCL260116P00105000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 7.85 | 7.55 | 8.20 | -0.35 | -4.27% | 1 | 259 | 26.95% |
© 2024 Yahoo. Tutti i diritti riservati.