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
61.351,46 +1.285,90 (+2,14%)
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:135.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00135000 | 2024-05-17 1:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,495 | 62.50% |
| ORCL240524C00135000 | 2024-05-16 2:26PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 196 | 33.40% |
| ORCL240531C00135000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.08 | 0.00 | - | 88 | 453 | 23.83% |
| ORCL240607C00135000 | 2024-05-17 2:16PM EDT | 2024-06-07 | 0.10 | 0.13 | 0.16 | -0.07 | -41.18% | 3 | 35 | 22.46% |
| ORCL240614C00135000 | 2024-05-17 11:56AM EDT | 2024-06-14 | 1.10 | 0.21 | 1.28 | 0.00 | - | 5 | 42 | 35.08% |
| ORCL240621C00135000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.42 | 1.37 | 1.47 | +0.13 | +10.08% | 148 | 15,589 | 33.20% |
| ORCL240719C00135000 | 2024-05-17 1:47PM EDT | 2024-07-19 | 1.78 | 1.87 | 2.04 | 0.00 | - | 152 | 1,646 | 28.54% |
| ORCL240816C00135000 | 2024-05-17 1:34PM EDT | 2024-08-16 | 2.69 | 2.25 | 2.80 | +0.20 | +8.03% | 77 | 636 | 27.55% |
| ORCL240920C00135000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 4.28 | 4.30 | 4.45 | +0.23 | +5.68% | 440 | 4,771 | 29.85% |
| ORCL241220C00135000 | 2024-05-17 2:04PM EDT | 2024-12-20 | 6.85 | 6.85 | 7.30 | +0.10 | +1.48% | 103 | 1,051 | 30.70% |
| ORCL250117C00135000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 7.45 | 7.25 | 7.85 | +0.20 | +2.76% | 2 | 1,706 | 30.29% |
| ORCL250321C00135000 | 2024-05-17 1:18PM EDT | 2025-03-21 | 9.20 | 8.90 | 9.80 | +0.05 | +0.55% | 2 | 68 | 31.42% |
| ORCL250620C00135000 | 2024-05-17 2:27PM EDT | 2025-06-20 | 11.10 | 11.65 | 12.95 | +0.90 | +8.82% | 1 | 226 | 33.76% |
| ORCL251219C00135000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 13.58 | 15.05 | 16.35 | 0.00 | - | 1 | 400 | 33.45% |
| ORCL260116C00135000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 15.50 | 16.00 | 16.75 | 0.00 | - | 4 | 128 | 33.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00135000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 13.20 | 10.75 | 12.00 | 0.00 | - | 7 | 2 | 138.87% |
| ORCL240621P00135000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 13.50 | 11.70 | 12.80 | 0.00 | - | 1 | 439 | 31.68% |
| ORCL240719P00135000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 13.95 | 12.15 | 13.45 | 0.00 | - | 1 | 179 | 28.00% |
| ORCL240816P00135000 | 2024-05-02 10:49AM EDT | 2024-08-16 | 19.65 | 12.50 | 14.35 | 0.00 | - | 1 | 190 | 27.80% |
| ORCL240920P00135000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 19.25 | 13.90 | 14.65 | 0.00 | - | 1 | 514 | 24.87% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 2024-12-20 | 15.60 | 20.70 | 21.35 | 0.00 | - | 22 | 144 | 37.56% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 19.80 | 21.70 | 0.00 | - | 1 | 299 | 36.23% |
| ORCL250321P00135000 | 2024-05-17 12:22PM EDT | 2025-03-21 | 17.40 | 16.05 | 17.60 | -6.13 | -26.05% | 13 | 73 | 23.05% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 2025-06-20 | 23.25 | 17.15 | 18.75 | 0.00 | - | 1 | 81 | 22.58% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 30.11% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 23.95 | 25.30 | 0.00 | - | 1 | 17 | 28.71% |
© 2024 Yahoo. Tutti i diritti riservati.