Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328C00120000 | 2024-03-28 1:37PM EDT | 2024-03-28 | 5.77 | 5.70 | 5.95 | +0.62 | +12.04% | 254 | 361 | 51.56% |
ORCL240405C00120000 | 2024-03-28 11:04AM EDT | 2024-04-05 | 5.55 | 5.95 | 6.15 | +0.27 | +5.11% | 3 | 216 | 27.64% |
ORCL240412C00120000 | 2024-03-28 11:00AM EDT | 2024-04-12 | 6.01 | 6.10 | 6.30 | +0.67 | +12.55% | 2 | 121 | 23.19% |
ORCL240419C00120000 | 2024-03-28 12:45PM EDT | 2024-04-19 | 6.15 | 6.25 | 6.40 | +0.08 | +1.32% | 21 | 3,954 | 20.61% |
ORCL240426C00120000 | 2024-03-27 2:55PM EDT | 2024-04-26 | 5.79 | 6.60 | 6.75 | 0.00 | - | 1 | 18 | 21.56% |
ORCL240503C00120000 | 2024-03-25 3:59PM EDT | 2024-05-03 | 7.70 | 7.00 | 7.30 | 0.00 | - | 1 | 3 | 23.88% |
ORCL240517C00120000 | 2024-03-28 1:09PM EDT | 2024-05-17 | 7.91 | 7.75 | 7.90 | +0.51 | +6.89% | 11 | 1,350 | 24.18% |
ORCL240621C00120000 | 2024-03-28 1:08PM EDT | 2024-06-21 | 10.61 | 10.55 | 10.70 | +0.33 | +3.21% | 34 | 6,058 | 31.39% |
ORCL240719C00120000 | 2024-03-28 2:37PM EDT | 2024-07-19 | 11.30 | 11.30 | 11.40 | +0.65 | +6.05% | 39 | 3,175 | 29.94% |
ORCL240816C00120000 | 2024-03-27 9:41AM EDT | 2024-08-16 | 12.95 | 12.10 | 12.25 | 0.00 | - | 7 | 32 | 29.72% |
ORCL240920C00120000 | 2024-03-28 2:05PM EDT | 2024-09-20 | 14.15 | 13.95 | 14.05 | +0.85 | +6.39% | 5 | 1,202 | 32.06% |
ORCL241220C00120000 | 2024-03-27 9:58AM EDT | 2024-12-20 | 17.15 | 16.85 | 17.05 | 0.00 | - | 1 | 316 | 33.38% |
ORCL250117C00120000 | 2024-03-28 1:30PM EDT | 2025-01-17 | 17.33 | 17.45 | 17.60 | +0.31 | +1.82% | 3 | 2,001 | 33.04% |
ORCL250620C00120000 | 2024-03-27 10:28AM EDT | 2025-06-20 | 21.60 | 20.95 | 22.25 | 0.00 | - | 2 | 117 | 35.54% |
ORCL251219C00120000 | 2024-03-28 9:34AM EDT | 2025-12-19 | 24.86 | 25.15 | 25.50 | +0.27 | +1.10% | 2 | 655 | 35.18% |
ORCL260116C00120000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 25.75 | 25.65 | 26.00 | +0.02 | +0.08% | 10 | 306 | 35.21% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328P00120000 | 2024-03-28 10:03AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 741 | 43.75% |
ORCL240405P00120000 | 2024-03-28 2:06PM EDT | 2024-04-05 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 1,009 | 1,440 | 18.56% |
ORCL240412P00120000 | 2024-03-28 1:48PM EDT | 2024-04-12 | 0.30 | 0.30 | 0.33 | -0.23 | -43.40% | 59 | 1,363 | 19.85% |
ORCL240419P00120000 | 2024-03-28 2:25PM EDT | 2024-04-19 | 0.53 | 0.52 | 0.56 | -0.17 | -24.29% | 808 | 1,932 | 19.75% |
ORCL240426P00120000 | 2024-03-28 12:44PM EDT | 2024-04-26 | 0.80 | 0.75 | 0.78 | -0.30 | -27.27% | 12 | 401 | 19.62% |
ORCL240503P00120000 | 2024-03-28 2:06PM EDT | 2024-05-03 | 1.00 | 1.02 | 1.06 | -0.37 | -27.01% | 2 | 56 | 20.11% |
ORCL240517P00120000 | 2024-03-28 2:34PM EDT | 2024-05-17 | 1.52 | 1.50 | 1.54 | -0.30 | -16.48% | 132 | 1,941 | 20.41% |
ORCL240621P00120000 | 2024-03-28 2:35PM EDT | 2024-06-21 | 3.68 | 3.65 | 3.75 | -0.34 | -8.46% | 290 | 2,863 | 26.14% |
ORCL240719P00120000 | 2024-03-28 2:36PM EDT | 2024-07-19 | 4.20 | 4.20 | 4.30 | -0.25 | -5.58% | 377 | 2,192 | 24.85% |
ORCL240816P00120000 | 2024-03-28 11:46AM EDT | 2024-08-16 | 4.90 | 4.70 | 4.85 | -0.25 | -4.85% | 22 | 986 | 24.16% |
ORCL240920P00120000 | 2024-03-28 2:28PM EDT | 2024-09-20 | 5.95 | 5.95 | 6.05 | -0.25 | -4.03% | 7 | 936 | 25.32% |
ORCL241220P00120000 | 2024-03-28 10:44AM EDT | 2024-12-20 | 7.95 | 7.80 | 7.90 | 0.00 | - | 3 | 300 | 25.14% |
ORCL250117P00120000 | 2024-03-27 1:50PM EDT | 2025-01-17 | 8.75 | 8.15 | 8.35 | 0.00 | - | 3 | 1,677 | 24.97% |
ORCL250620P00120000 | 2024-03-21 9:41AM EDT | 2025-06-20 | 9.35 | 10.65 | 10.80 | 0.00 | - | 1 | 162 | 24.88% |
ORCL251219P00120000 | 2024-03-25 10:02AM EDT | 2025-12-19 | 13.02 | 12.80 | 13.20 | 0.00 | - | 1 | 550 | 24.81% |
ORCL260116P00120000 | 2024-03-25 11:51AM EDT | 2026-01-16 | 13.21 | 12.15 | 13.50 | 0.00 | - | 13 | 197 | 24.74% |