Italia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
117,21+2,32 (+2,02%)
Alla chiusura: 04:00PM EDT
117,18 -0,03 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:115.00
Opzioni d'acquistoper3 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240503C001150002024-04-26 3:55PM EDT2024-05-032.672.332.98+0.91+51.70%5231,41727.69%
ORCL240510C001150002024-04-26 3:35PM EDT2024-05-103.553.303.55+1.45+69.05%2463926.05%
ORCL240517C001150002024-04-26 3:41PM EDT2024-05-174.103.604.55+1.31+46.95%2272,16030.71%
ORCL240524C001150002024-04-26 9:53AM EDT2024-05-245.153.055.10+2.29+80.07%258230.93%
ORCL240531C001150002024-04-26 3:21PM EDT2024-05-314.904.404.85+1.45+42.03%10017525.75%
ORCL240621C001150002024-04-26 3:55PM EDT2024-06-217.437.357.45+1.38+22.81%1303,97034.97%
ORCL240719C001150002024-04-26 3:44PM EDT2024-07-198.257.808.35+1.35+19.57%15859832.58%
ORCL240816C001150002024-04-26 3:35PM EDT2024-08-169.218.909.20+1.86+25.31%4157931.54%
ORCL240920C001150002024-04-26 3:35PM EDT2024-09-2011.0510.4010.95+1.50+15.71%802,60633.53%
ORCL241220C001150002024-04-25 1:55PM EDT2024-12-2013.8213.5513.75+1.72+14.21%212633.89%
ORCL250117C001150002024-04-26 9:55AM EDT2025-01-1714.8514.1014.35+2.50+20.24%31,75233.59%
ORCL250321C001150002024-04-25 3:15PM EDT2025-03-2114.4615.4516.200.00-44534.46%
ORCL250620C001150002024-04-26 1:39PM EDT2025-06-2018.8515.6018.25+2.85+17.81%2119834.69%
ORCL251219C001150002024-04-26 12:48PM EDT2025-12-1922.2720.7022.65+2.82+14.50%117036.54%
ORCL260116C001150002024-04-25 2:56PM EDT2026-01-1620.7519.7022.200.00-2419934.96%
Opzioni di venditaper3 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240503P001150002024-04-26 3:59PM EDT2024-05-030.540.520.66-1.18-68.60%29737525.54%
ORCL240510P001150002024-04-26 3:44PM EDT2024-05-101.000.981.10-1.52-60.32%21511323.05%
ORCL240517P001150002024-04-26 3:43PM EDT2024-05-171.381.381.50-1.19-46.30%1446,31022.58%
ORCL240524P001150002024-04-25 1:35PM EDT2024-05-243.201.721.970.00-1416423.38%
ORCL240531P001150002024-04-26 1:42PM EDT2024-05-311.641.922.29-1.58-49.07%632823.19%
ORCL240621P001150002024-04-26 3:26PM EDT2024-06-214.184.254.40-1.32-24.00%3774,43730.24%
ORCL240719P001150002024-04-26 3:42PM EDT2024-07-194.884.905.05-1.22-20.00%1041,86727.60%
ORCL240816P001150002024-04-26 2:04PM EDT2024-08-165.255.505.70-1.30-19.85%9972826.45%
ORCL240920P001150002024-04-26 3:44PM EDT2024-09-206.606.656.75-1.15-14.84%1233,11326.69%
ORCL241220P001150002024-04-26 9:42AM EDT2024-12-208.308.408.75-1.20-12.63%272726.36%
ORCL250117P001150002024-04-26 3:17PM EDT2025-01-178.708.759.25-1.55-15.12%1143,26626.21%
ORCL250321P001150002024-04-17 9:50AM EDT2025-03-218.759.7510.300.00-159725.97%
ORCL250620P001150002024-04-18 10:12AM EDT2025-06-2011.2010.8513.450.00-415429.41%
ORCL251219P001150002024-04-22 10:38AM EDT2025-12-1914.1112.8013.100.00-6032323.97%
ORCL260116P001150002024-04-15 11:35AM EDT2026-01-1612.4013.0015.500.00-531727.44%