Italia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
125,77+0,50 (+0,40%)
In data: 02:52PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240328C001200002024-03-28 1:37PM EDT2024-03-285.775.705.95+0.62+12.04%25436151.56%
ORCL240405C001200002024-03-28 11:04AM EDT2024-04-055.555.956.15+0.27+5.11%321627.64%
ORCL240412C001200002024-03-28 11:00AM EDT2024-04-126.016.106.30+0.67+12.55%212123.19%
ORCL240419C001200002024-03-28 12:45PM EDT2024-04-196.156.256.40+0.08+1.32%213,95420.61%
ORCL240426C001200002024-03-27 2:55PM EDT2024-04-265.796.606.750.00-11821.56%
ORCL240503C001200002024-03-25 3:59PM EDT2024-05-037.707.007.300.00-1323.88%
ORCL240517C001200002024-03-28 1:09PM EDT2024-05-177.917.757.90+0.51+6.89%111,35024.18%
ORCL240621C001200002024-03-28 1:08PM EDT2024-06-2110.6110.5510.70+0.33+3.21%346,05831.39%
ORCL240719C001200002024-03-28 2:37PM EDT2024-07-1911.3011.3011.40+0.65+6.05%393,17529.94%
ORCL240816C001200002024-03-27 9:41AM EDT2024-08-1612.9512.1012.250.00-73229.72%
ORCL240920C001200002024-03-28 2:05PM EDT2024-09-2014.1513.9514.05+0.85+6.39%51,20232.06%
ORCL241220C001200002024-03-27 9:58AM EDT2024-12-2017.1516.8517.050.00-131633.38%
ORCL250117C001200002024-03-28 1:30PM EDT2025-01-1717.3317.4517.60+0.31+1.82%32,00133.04%
ORCL250620C001200002024-03-27 10:28AM EDT2025-06-2021.6020.9522.250.00-211735.54%
ORCL251219C001200002024-03-28 9:34AM EDT2025-12-1924.8625.1525.50+0.27+1.10%265535.18%
ORCL260116C001200002024-03-28 9:30AM EDT2026-01-1625.7525.6526.00+0.02+0.08%1030635.21%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORCL240328P001200002024-03-28 10:03AM EDT2024-03-280.010.000.02-0.01-50.00%174143.75%
ORCL240405P001200002024-03-28 2:06PM EDT2024-04-050.070.070.08-0.08-53.33%1,0091,44018.56%
ORCL240412P001200002024-03-28 1:48PM EDT2024-04-120.300.300.33-0.23-43.40%591,36319.85%
ORCL240419P001200002024-03-28 2:25PM EDT2024-04-190.530.520.56-0.17-24.29%8081,93219.75%
ORCL240426P001200002024-03-28 12:44PM EDT2024-04-260.800.750.78-0.30-27.27%1240119.62%
ORCL240503P001200002024-03-28 2:06PM EDT2024-05-031.001.021.06-0.37-27.01%25620.11%
ORCL240517P001200002024-03-28 2:34PM EDT2024-05-171.521.501.54-0.30-16.48%1321,94120.41%
ORCL240621P001200002024-03-28 2:35PM EDT2024-06-213.683.653.75-0.34-8.46%2902,86326.14%
ORCL240719P001200002024-03-28 2:36PM EDT2024-07-194.204.204.30-0.25-5.58%3772,19224.85%
ORCL240816P001200002024-03-28 11:46AM EDT2024-08-164.904.704.85-0.25-4.85%2298624.16%
ORCL240920P001200002024-03-28 2:28PM EDT2024-09-205.955.956.05-0.25-4.03%793625.32%
ORCL241220P001200002024-03-28 10:44AM EDT2024-12-207.957.807.900.00-330025.14%
ORCL250117P001200002024-03-27 1:50PM EDT2025-01-178.758.158.350.00-31,67724.97%
ORCL250620P001200002024-03-21 9:41AM EDT2025-06-209.3510.6510.800.00-116224.88%
ORCL251219P001200002024-03-25 10:02AM EDT2025-12-1913.0212.8013.200.00-155024.81%
ORCL260116P001200002024-03-25 11:51AM EDT2026-01-1613.2112.1513.500.00-1319724.74%