Deutsche Märkte öffnen in 1 Stunde 13 Minute
Nikkei 225
38.387,03 +284,59 (+0,75%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
61.302,04 -635,00 (-1,03%) CMC Crypto 200
1.368,54 -19,62 (-1,41%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620C00055000 | 2024-06-12 2:45PM EDT | 55.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL250620C00060000 | 2024-05-23 1:37PM EDT | 60.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL250620C00065000 | 2024-03-27 11:40AM EDT | 65.00 | 63.17 | 53.00 | 58.00 | 0.00 | - | 11 | 11 | 0.00% |
| ORCL250620C00070000 | 2024-06-13 10:29AM EDT | 70.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 0.00% |
| ORCL250620C00080000 | 2024-06-12 9:31AM EDT | 80.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250620C00085000 | 2024-05-15 10:05AM EDT | 85.00 | 39.75 | 55.25 | 59.05 | 0.00 | - | 1 | 36 | 42.98% |
| ORCL250620C00090000 | 2024-06-14 12:24PM EDT | 90.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250620C00092500 | 2024-06-17 9:44AM EDT | 92.50 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250620C00095000 | 2024-06-17 10:36AM EDT | 95.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250620C00097500 | 2024-06-04 11:06AM EDT | 97.50 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250620C00100000 | 2024-06-17 12:27PM EDT | 100.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL250620C00105000 | 2024-06-17 12:53PM EDT | 105.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL250620C00110000 | 2024-06-14 1:08PM EDT | 110.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL250620C00115000 | 2024-06-17 3:22PM EDT | 115.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL250620C00120000 | 2024-06-17 3:09PM EDT | 120.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL250620C00125000 | 2024-06-17 12:28PM EDT | 125.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL250620C00130000 | 2024-06-14 3:39PM EDT | 130.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250620C00135000 | 2024-06-17 1:56PM EDT | 135.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250620C00140000 | 2024-06-17 1:56PM EDT | 140.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL250620C00145000 | 2024-06-17 3:50PM EDT | 145.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ORCL250620C00150000 | 2024-06-17 1:16PM EDT | 150.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ORCL250620C00155000 | 2024-06-17 1:56PM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ORCL250620C00160000 | 2024-06-17 3:21PM EDT | 160.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ORCL250620C00165000 | 2024-06-14 11:05AM EDT | 165.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL250620C00170000 | 2024-06-17 3:30PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ORCL250620C00175000 | 2024-06-17 3:57PM EDT | 175.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| ORCL250620C00180000 | 2024-06-14 11:54AM EDT | 180.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ORCL250620C00185000 | 2024-06-17 3:34PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ORCL250620C00190000 | 2024-06-17 1:39PM EDT | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORCL250620C00195000 | 2024-06-17 9:58AM EDT | 195.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250620C00200000 | 2024-06-17 1:49PM EDT | 200.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620P00055000 | 2024-06-14 9:32AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL250620P00060000 | 2024-06-07 3:40PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL250620P00065000 | 2024-06-11 12:23PM EDT | 65.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ORCL250620P00070000 | 2024-05-31 3:03PM EDT | 70.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL250620P00075000 | 2024-06-13 11:49AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL250620P00080000 | 2024-06-12 3:47PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| ORCL250620P00085000 | 2024-06-12 11:30AM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL250620P00090000 | 2024-06-17 12:05PM EDT | 90.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL250620P00092500 | 2024-06-12 3:16PM EDT | 92.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250620P00095000 | 2024-06-17 12:05PM EDT | 95.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL250620P00097500 | 2024-06-14 2:34PM EDT | 97.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL250620P00100000 | 2024-06-17 3:38PM EDT | 100.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ORCL250620P00105000 | 2024-06-17 10:22AM EDT | 105.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250620P00110000 | 2024-06-13 9:48AM EDT | 110.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250620P00115000 | 2024-06-14 10:47AM EDT | 115.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL250620P00120000 | 2024-06-17 2:45PM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ORCL250620P00125000 | 2024-06-17 2:45PM EDT | 125.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ORCL250620P00130000 | 2024-06-17 11:27AM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ORCL250620P00135000 | 2024-06-17 1:56PM EDT | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORCL250620P00140000 | 2024-06-13 9:56AM EDT | 140.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ORCL250620P00145000 | 2024-06-12 3:47PM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ORCL250620P00150000 | 2024-06-17 3:38PM EDT | 150.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL250620P00155000 | 2024-06-17 10:33AM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250620P00170000 | 2024-06-17 2:36PM EDT | 170.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| ORCL250620P00175000 | 2024-06-12 2:23PM EDT | 175.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
