Italia markets closed
Dow Jones
38.495,05 -8,64 (-0,02%) Nasdaq
15.739,92 +43,28 (+0,28%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
60.779,13 -1.619,52 (-2,60%) CMC Crypto 200
1.403,00 -21,10 (-1,48%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:42PM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00105000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 9.90 | 9.75 | 10.95 | -0.29 | -2.85% | 1 | 21 | 79.98% |
| ORCL240517C00105000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 10.75 | 10.35 | 10.55 | 0.00 | - | 45 | 291 | 31.84% |
| ORCL240621C00105000 | 2024-04-24 12:24PM EDT | 2024-06-21 | 12.10 | 11.95 | 12.95 | -0.75 | -5.84% | 2 | 3,957 | 38.95% |
| ORCL240719C00105000 | 2024-04-23 12:02PM EDT | 2024-07-19 | 13.64 | 13.20 | 14.45 | 0.00 | - | 2 | 403 | 40.13% |
| ORCL240816C00105000 | 2024-04-19 10:46AM EDT | 2024-08-16 | 15.65 | 12.15 | 14.10 | 0.00 | - | 3 | 35 | 33.30% |
| ORCL240920C00105000 | 2024-04-24 11:14AM EDT | 2024-09-20 | 15.44 | 15.45 | 15.60 | -0.65 | -4.04% | 2 | 1,418 | 35.07% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 2024-12-20 | 23.40 | 17.65 | 18.15 | 0.00 | - | 2 | 356 | 35.35% |
| ORCL250117C00105000 | 2024-04-23 2:27PM EDT | 2025-01-17 | 19.20 | 18.55 | 18.70 | 0.00 | - | 1 | 1,206 | 35.01% |
| ORCL250321C00105000 | 2024-04-24 1:27PM EDT | 2025-03-21 | 20.25 | 20.10 | 20.25 | -0.15 | -0.74% | 4 | 11 | 35.43% |
| ORCL250620C00105000 | 2024-04-24 9:33AM EDT | 2025-06-20 | 22.00 | 21.60 | 22.10 | -1.50 | -6.38% | 1 | 77 | 35.49% |
| ORCL251219C00105000 | 2024-04-22 9:40AM EDT | 2025-12-19 | 25.90 | 24.85 | 25.40 | 0.00 | - | 1 | 238 | 35.79% |
| ORCL260116C00105000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 26.25 | 25.55 | 25.85 | 0.00 | - | 3 | 71 | 35.81% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00105000 | 2024-04-23 11:29AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 101 | 55.66% |
| ORCL240503P00105000 | 2024-04-24 12:25PM EDT | 2024-05-03 | 0.12 | 0.09 | 0.13 | -0.03 | -20.00% | 20 | 40 | 33.40% |
| ORCL240510P00105000 | 2024-04-24 12:24PM EDT | 2024-05-10 | 0.23 | 0.18 | 0.21 | +0.07 | +43.75% | 41 | 57 | 28.47% |
| ORCL240517P00105000 | 2024-04-24 10:43AM EDT | 2024-05-17 | 0.28 | 0.31 | 0.34 | 0.00 | - | 5 | 1,031 | 26.98% |
| ORCL240524P00105000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 0.46 | 0.43 | 0.47 | -0.16 | -25.81% | 6 | 34 | 25.98% |
| ORCL240531P00105000 | 2024-04-18 2:28PM EDT | 2024-05-31 | 0.67 | 0.52 | 0.56 | 0.00 | - | 1 | 8 | 24.71% |
| ORCL240621P00105000 | 2024-04-24 1:22PM EDT | 2024-06-21 | 1.98 | 1.98 | 2.03 | +0.03 | +1.54% | 219 | 6,671 | 32.18% |
| ORCL240719P00105000 | 2024-04-24 1:13PM EDT | 2024-07-19 | 2.49 | 2.43 | 2.47 | +0.20 | +8.73% | 153 | 651 | 29.08% |
| ORCL240816P00105000 | 2024-04-24 11:21AM EDT | 2024-08-16 | 2.95 | 2.85 | 2.90 | +0.14 | +4.98% | 2 | 257 | 27.41% |
| ORCL240920P00105000 | 2024-04-24 1:14PM EDT | 2024-09-20 | 3.95 | 3.85 | 3.95 | +0.15 | +3.95% | 79 | 2,958 | 28.34% |
| ORCL241220P00105000 | 2024-04-18 3:48PM EDT | 2024-12-20 | 5.44 | 5.45 | 5.55 | 0.00 | - | 1 | 794 | 27.36% |
| ORCL250117P00105000 | 2024-04-24 1:05PM EDT | 2025-01-17 | 5.95 | 5.80 | 5.95 | +0.25 | +4.39% | 412 | 1,802 | 27.06% |
| ORCL250321P00105000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 6.95 | 6.70 | 6.80 | 0.00 | - | 270 | 302 | 26.55% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 7.75 | 7.85 | 0.00 | - | 12 | 845 | 25.90% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 9.55 | 9.70 | 0.00 | - | 9 | 419 | 25.14% |
| ORCL260116P00105000 | 2024-04-24 10:02AM EDT | 2026-01-16 | 9.90 | 9.85 | 10.00 | +1.05 | +11.86% | 6 | 232 | 25.12% |
© 2024 Yahoo. Tutti i diritti riservati.