Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.686,07 +1.095,45 (+1,78%)
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:140.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802C00140000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.65 | 1.66 | 1.73 | +0.16 | +10.74% | 1,022 | 539 | 28.42% |
| ORCL240809C00140000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 2.28 | 2.35 | 2.55 | -0.16 | -6.56% | 40 | 56 | 27.70% |
| ORCL240816C00140000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 2.84 | 2.97 | 3.05 | +0.14 | +5.19% | 229 | 8,142 | 26.39% |
| ORCL240823C00140000 | 2024-07-26 3:40PM EDT | 2024-08-23 | 3.55 | 2.91 | 3.90 | -0.68 | -16.08% | 55 | 109 | 28.39% |
| ORCL240830C00140000 | 2024-07-26 12:17PM EDT | 2024-08-30 | 4.22 | 3.95 | 5.40 | +0.32 | +8.21% | 32 | 246 | 34.14% |
| ORCL240920C00140000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 7.35 | 7.30 | 8.55 | -0.02 | -0.27% | 91 | 9,725 | 41.49% |
| ORCL241018C00140000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 8.40 | 8.35 | 8.50 | -0.25 | -2.89% | 47 | 939 | 33.69% |
| ORCL241220C00140000 | 2024-07-26 3:12PM EDT | 2024-12-20 | 11.75 | 11.70 | 11.85 | -0.25 | -2.08% | 6 | 2,140 | 35.00% |
| ORCL250117C00140000 | 2024-07-26 1:21PM EDT | 2025-01-17 | 12.45 | 12.20 | 13.25 | -0.86 | -6.46% | 11 | 3,957 | 35.74% |
| ORCL250321C00140000 | 2024-07-26 3:10PM EDT | 2025-03-21 | 14.58 | 13.60 | 15.80 | -0.90 | -5.81% | 12 | 190 | 36.37% |
| ORCL250620C00140000 | 2024-07-26 1:24PM EDT | 2025-06-20 | 17.55 | 17.30 | 17.70 | +0.10 | +0.57% | 2 | 271 | 34.57% |
| ORCL251219C00140000 | 2024-07-26 10:31AM EDT | 2025-12-19 | 22.00 | 21.55 | 22.15 | -0.80 | -3.51% | 3 | 260 | 34.61% |
| ORCL260116C00140000 | 2024-07-26 2:34PM EDT | 2026-01-16 | 22.54 | 21.65 | 23.65 | -0.88 | -3.76% | 1 | 369 | 35.97% |
| ORCL261218C00140000 | 2024-07-24 10:36AM EDT | 2026-12-18 | 29.31 | 28.75 | 29.90 | -1.34 | -4.37% | 2 | 14 | 35.70% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802P00140000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 2.57 | 2.37 | 2.57 | -0.65 | -20.19% | 271 | 936 | 26.44% |
| ORCL240809P00140000 | 2024-07-26 2:49PM EDT | 2024-08-09 | 3.11 | 3.00 | 3.15 | -0.68 | -17.94% | 45 | 135 | 24.10% |
| ORCL240816P00140000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 3.60 | 3.40 | 3.60 | -0.70 | -16.28% | 236 | 4,926 | 23.07% |
| ORCL240823P00140000 | 2024-07-26 1:26PM EDT | 2024-08-23 | 3.68 | 3.90 | 4.35 | -0.02 | -0.54% | 4 | 92 | 24.89% |
| ORCL240830P00140000 | 2024-07-26 11:40AM EDT | 2024-08-30 | 4.41 | 4.30 | 4.55 | +0.74 | +20.16% | 1 | 30 | 23.43% |
| ORCL240920P00140000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 7.05 | 7.10 | 7.25 | -0.50 | -6.62% | 315 | 7,077 | 30.96% |
| ORCL241018P00140000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 8.10 | 7.90 | 8.10 | -0.20 | -2.41% | 17 | 622 | 28.47% |
| ORCL241220P00140000 | 2024-07-26 3:09PM EDT | 2024-12-20 | 10.40 | 10.15 | 10.35 | +0.95 | +10.05% | 25 | 867 | 27.92% |
| ORCL250117P00140000 | 2024-07-25 12:41PM EDT | 2025-01-17 | 9.80 | 9.95 | 10.65 | 0.00 | - | 8 | 739 | 26.38% |
| ORCL250321P00140000 | 2024-07-25 10:28AM EDT | 2025-03-21 | 12.58 | 11.80 | 12.85 | 0.00 | - | 1 | 245 | 27.55% |
| ORCL250620P00140000 | 2024-07-24 11:30AM EDT | 2025-06-20 | 13.05 | 12.30 | 14.00 | 0.00 | - | 10 | 641 | 25.62% |
| ORCL251219P00140000 | 2024-07-24 2:21PM EDT | 2025-12-19 | 16.08 | 15.90 | 18.35 | 0.00 | - | 10 | 15 | 27.24% |
| ORCL260116P00140000 | 2024-07-25 1:15PM EDT | 2026-01-16 | 16.15 | 16.30 | 17.80 | 0.00 | - | 2 | 23 | 25.70% |
| ORCL261218P00140000 | 2024-07-24 2:21PM EDT | 2026-12-18 | 20.00 | 19.95 | 20.95 | 0.00 | - | 4 | 16 | 23.89% |
© 2024 Yahoo. Tutti i diritti riservati.