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
80,00 +0,77 (+0,97%) Bitcoin EUR
61.398,80 +1.382,23 (+2,30%)
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:120.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00120000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 3.54 | 2.92 | 3.75 | +1.34 | +60.91% | 928 | 4,106 | 52.15% |
| ORCL240524C00120000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 4.00 | 3.20 | 4.15 | +0.94 | +30.72% | 281 | 911 | 26.59% |
| ORCL240531C00120000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 4.25 | 4.20 | 4.40 | +0.98 | +29.97% | 136 | 1,953 | 22.61% |
| ORCL240607C00120000 | 2024-05-17 2:38PM EDT | 2024-06-07 | 4.65 | 4.40 | 4.90 | +0.70 | +17.72% | 36 | 614 | 23.56% |
| ORCL240614C00120000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 6.50 | 6.25 | 7.15 | +0.28 | +4.50% | 16 | 304 | 38.10% |
| ORCL240621C00120000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 7.17 | 7.05 | 7.25 | +0.57 | +8.64% | 1,365 | 9,727 | 34.88% |
| ORCL240628C00120000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 6.59 | 7.00 | 7.20 | 0.00 | - | 14 | 24 | 31.60% |
| ORCL240719C00120000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 7.90 | 7.95 | 8.20 | +0.42 | +5.61% | 320 | 3,961 | 30.97% |
| ORCL240816C00120000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 8.88 | 8.95 | 10.20 | +0.48 | +5.71% | 51 | 962 | 34.21% |
| ORCL240920C00120000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 10.90 | 10.90 | 11.15 | +0.60 | +5.83% | 36 | 1,942 | 32.49% |
| ORCL241220C00120000 | 2024-05-17 3:06PM EDT | 2024-12-20 | 13.50 | 13.95 | 15.05 | +0.30 | +2.27% | 6 | 443 | 35.34% |
| ORCL250117C00120000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 13.95 | 14.35 | 15.65 | -0.20 | -1.41% | 1 | 1,757 | 34.79% |
| ORCL250321C00120000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 15.35 | 15.75 | 17.00 | 0.00 | - | 21 | 149 | 34.11% |
| ORCL250620C00120000 | 2024-05-15 2:58PM EDT | 2025-06-20 | 18.32 | 18.70 | 19.15 | +0.62 | +3.50% | 7 | 271 | 34.28% |
| ORCL251219C00120000 | 2024-05-02 3:49PM EDT | 2025-12-19 | 18.00 | 22.45 | 23.85 | 0.00 | - | 4 | 660 | 36.26% |
| ORCL260116C00120000 | 2024-05-16 1:00PM EDT | 2026-01-16 | 22.30 | 22.90 | 23.65 | 0.00 | - | 3 | 338 | 35.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00120000 | 2024-05-17 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 88 | 3,794 | 28.91% |
| ORCL240524P00120000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.35 | -0.41 | -53.95% | 622 | 708 | 20.70% |
| ORCL240531P00120000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.71 | -0.56 | -50.45% | 246 | 168 | 20.22% |
| ORCL240607P00120000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 0.93 | 0.65 | 1.02 | -0.64 | -40.76% | 65 | 95 | 19.87% |
| ORCL240614P00120000 | 2024-05-17 10:46AM EDT | 2024-06-14 | 3.10 | 2.24 | 2.99 | -0.12 | -3.73% | 2 | 27 | 33.08% |
| ORCL240621P00120000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.00 | 2.95 | 3.05 | -0.69 | -18.70% | 4,080 | 6,985 | 30.10% |
| ORCL240719P00120000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.75 | 3.65 | 3.80 | -0.69 | -15.54% | 111 | 2,171 | 26.42% |
| ORCL240816P00120000 | 2024-05-17 2:21PM EDT | 2024-08-16 | 4.50 | 4.30 | 4.45 | -0.65 | -12.62% | 161 | 1,296 | 24.79% |
| ORCL240920P00120000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 6.00 | 5.60 | 5.80 | -0.50 | -7.69% | 195 | 3,168 | 25.93% |
| ORCL241220P00120000 | 2024-05-17 1:38PM EDT | 2024-12-20 | 7.90 | 7.55 | 7.75 | -0.45 | -5.39% | 13 | 1,571 | 25.08% |
| ORCL250117P00120000 | 2024-05-16 2:00PM EDT | 2025-01-17 | 8.95 | 7.85 | 8.80 | 0.00 | - | 48 | 1,883 | 26.29% |
| ORCL250321P00120000 | 2024-05-14 3:02PM EDT | 2025-03-21 | 10.70 | 8.35 | 9.75 | 0.00 | - | 21 | 196 | 25.61% |
| ORCL250620P00120000 | 2024-05-14 12:36PM EDT | 2025-06-20 | 12.33 | 9.45 | 10.70 | 0.00 | - | 68 | 421 | 24.41% |
| ORCL251219P00120000 | 2024-05-17 2:00PM EDT | 2025-12-19 | 13.23 | 12.60 | 13.80 | -0.77 | -5.50% | 2 | 550 | 25.38% |
| ORCL260116P00120000 | 2024-05-16 12:56PM EDT | 2026-01-16 | 13.82 | 12.40 | 14.20 | 0.00 | - | 1 | 205 | 25.44% |
© 2024 Yahoo. Tutti i diritti riservati.