Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.394,84 +174,82 (+0,28%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00090000 | 2024-05-23 2:55PM EDT | 90.00 | 33.51 | 25.00 | 28.60 | 0.00 | - | - | 5 | 177.25% |
| ORCL240607C00095000 | 2024-05-23 3:09PM EDT | 95.00 | 28.50 | 20.00 | 24.15 | 0.00 | - | - | 1 | 167.38% |
| ORCL240607C00100000 | 2024-05-22 11:14AM EDT | 100.00 | 24.50 | 15.00 | 19.65 | 0.00 | - | 2 | 3 | 68.56% |
| ORCL240607C00105000 | 2024-05-24 2:24PM EDT | 105.00 | 18.50 | 10.00 | 13.95 | 0.00 | - | 2 | 1 | 105.42% |
| ORCL240607C00106000 | 2024-05-28 2:25PM EDT | 106.00 | 18.30 | 9.40 | 13.90 | 0.00 | - | 4 | 4 | 62.89% |
| ORCL240607C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 7.50 | 5.45 | 9.40 | -7.15 | -48.81% | 33 | 16 | 86.21% |
| ORCL240607C00111000 | 2024-05-31 11:53AM EDT | 111.00 | 4.40 | 5.35 | 7.50 | -7.65 | -63.49% | 3 | 32 | 61.47% |
| ORCL240607C00112000 | 2024-05-31 10:00AM EDT | 112.00 | 3.45 | 4.45 | 7.40 | -7.55 | -68.64% | 3 | 3 | 73.71% |
| ORCL240607C00113000 | 2024-05-31 2:44PM EDT | 113.00 | 3.15 | 3.60 | 5.20 | -3.00 | -48.78% | 63 | 3 | 43.85% |
| ORCL240607C00114000 | 2024-05-31 3:34PM EDT | 114.00 | 3.00 | 3.00 | 4.50 | -1.15 | -27.71% | 254 | 33 | 43.97% |
| ORCL240607C00115000 | 2024-05-31 3:57PM EDT | 115.00 | 3.00 | 2.42 | 2.91 | -0.32 | -9.64% | 832 | 83 | 26.61% |
| ORCL240607C00116000 | 2024-05-31 3:59PM EDT | 116.00 | 2.02 | 1.65 | 2.23 | -0.72 | -26.28% | 918 | 214 | 26.22% |
| ORCL240607C00117000 | 2024-05-31 3:59PM EDT | 117.00 | 1.50 | 1.51 | 1.69 | -0.25 | -14.29% | 801 | 225 | 26.61% |
| ORCL240607C00118000 | 2024-05-31 3:57PM EDT | 118.00 | 1.19 | 0.86 | 1.57 | -0.08 | -6.30% | 463 | 299 | 32.40% |
| ORCL240607C00119000 | 2024-05-31 3:56PM EDT | 119.00 | 0.69 | 0.42 | 0.87 | -0.19 | -21.59% | 1,372 | 500 | 26.76% |
| ORCL240607C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 0.42 | 0.17 | 0.52 | -0.18 | -30.00% | 5,201 | 1,169 | 25.24% |
| ORCL240607C00121000 | 2024-05-31 3:57PM EDT | 121.00 | 0.31 | 0.19 | 0.30 | -0.14 | -31.11% | 305 | 639 | 24.46% |
| ORCL240607C00122000 | 2024-05-31 3:57PM EDT | 122.00 | 0.20 | 0.07 | 0.25 | -0.16 | -44.44% | 175 | 355 | 26.95% |
| ORCL240607C00123000 | 2024-05-31 3:57PM EDT | 123.00 | 0.12 | 0.00 | 0.60 | -0.06 | -33.33% | 226 | 756 | 40.72% |
| ORCL240607C00124000 | 2024-05-31 3:31PM EDT | 124.00 | 0.04 | 0.03 | 0.23 | -0.09 | -69.23% | 179 | 3,679 | 33.59% |
| ORCL240607C00125000 | 2024-05-31 3:50PM EDT | 125.00 | 0.04 | 0.02 | 0.14 | -0.03 | -42.86% | 142 | 1,330 | 32.91% |
| ORCL240607C00126000 | 2024-05-31 2:41PM EDT | 126.00 | 0.03 | 0.02 | 0.10 | -0.04 | -57.14% | 193 | 1,027 | 33.59% |
| ORCL240607C00127000 | 2024-05-31 3:50PM EDT | 127.00 | 0.03 | 0.01 | 0.14 | -0.02 | -40.00% | 34 | 515 | 39.06% |
| ORCL240607C00128000 | 2024-05-31 2:47PM EDT | 128.00 | 0.06 | 0.00 | 0.11 | +0.02 | +50.00% | 14 | 280 | 40.04% |
| ORCL240607C00129000 | 2024-05-31 2:55PM EDT | 129.00 | 0.05 | 0.00 | 0.43 | +0.01 | +25.00% | 8 | 213 | 58.20% |
| ORCL240607C00130000 | 2024-05-31 10:49AM EDT | 130.00 | 0.02 | 0.01 | 0.13 | -0.01 | -33.33% | 15 | 609 | 47.07% |
| ORCL240607C00131000 | 2024-05-30 11:05AM EDT | 131.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 27 | 94 | 48.24% |
| ORCL240607C00132000 | 2024-05-31 10:31AM EDT | 132.00 | 0.04 | 0.00 | 0.40 | -0.04 | -50.00% | 1 | 35 | 57.13% |
| ORCL240607C00133000 | 2024-05-31 1:57PM EDT | 133.00 | 0.16 | 0.00 | 0.41 | +0.13 | +433.33% | 1 | 110 | 60.25% |
| ORCL240607C00134000 | 2024-05-28 1:35PM EDT | 134.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 55.27% |
| ORCL240607C00135000 | 2024-05-31 2:11PM EDT | 135.00 | 0.01 | 0.00 | 0.63 | -0.09 | -90.00% | 1 | 42 | 71.97% |
| ORCL240607C00136000 | 2024-05-28 9:49AM EDT | 136.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 74.32% |
| ORCL240607C00140000 | 2024-05-31 11:21AM EDT | 140.00 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 20 | 19 | 82.62% |
| ORCL240607C00145000 | 2024-05-31 10:11AM EDT | 145.00 | 0.01 | 0.00 | 1.37 | -0.12 | -92.31% | 43 | 2 | 116.99% |
| ORCL240607C00155000 | 2024-05-29 2:27PM EDT | 155.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 10 | 11 | 118.16% |
| ORCL240607C00160000 | 2024-05-29 2:34PM EDT | 160.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | - | 90 | 149.32% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00090000 | 2024-05-23 12:02PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 15 | 75.00% |
| ORCL240607P00095000 | 2024-05-29 2:34PM EDT | 95.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 80 | 93 | 99.12% |
| ORCL240607P00100000 | 2024-05-31 9:44AM EDT | 100.00 | 0.07 | 0.00 | 0.04 | +0.06 | +600.00% | 2 | 121 | 51.56% |
| ORCL240607P00101000 | 2024-05-31 12:42PM EDT | 101.00 | 0.05 | 0.00 | 0.22 | +0.03 | +150.00% | 2 | 9 | 62.70% |
| ORCL240607P00102000 | 2024-05-31 3:19PM EDT | 102.00 | 0.03 | 0.00 | 0.23 | -0.02 | -40.00% | 24 | 12 | 59.67% |
| ORCL240607P00104000 | 2024-05-30 2:24PM EDT | 104.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 53.13% |
| ORCL240607P00105000 | 2024-05-30 3:01PM EDT | 105.00 | 0.13 | 0.00 | 0.25 | +0.09 | +225.00% | 2 | 202 | 50.00% |
| ORCL240607P00106000 | 2024-05-31 12:22PM EDT | 106.00 | 0.09 | 0.02 | 0.17 | +0.04 | +80.00% | 9 | 132 | 49.41% |
| ORCL240607P00107000 | 2024-05-31 3:39PM EDT | 107.00 | 0.06 | 0.02 | 0.28 | +0.02 | +50.00% | 149 | 2,357 | 51.27% |
| ORCL240607P00108000 | 2024-05-31 12:14PM EDT | 108.00 | 0.14 | 0.02 | 0.11 | +0.07 | +100.00% | 10 | 110 | 38.28% |
| ORCL240607P00109000 | 2024-05-31 1:44PM EDT | 109.00 | 0.14 | 0.03 | 0.31 | +0.06 | +75.00% | 233 | 150 | 44.39% |
| ORCL240607P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 142 | 168 | 33.89% |
| ORCL240607P00111000 | 2024-05-31 3:56PM EDT | 111.00 | 0.10 | 0.01 | 0.20 | -0.02 | -16.67% | 318 | 173 | 31.89% |
| ORCL240607P00112000 | 2024-05-31 3:48PM EDT | 112.00 | 0.19 | 0.01 | 0.39 | -0.03 | -13.64% | 31 | 47 | 34.13% |
| ORCL240607P00113000 | 2024-05-31 3:53PM EDT | 113.00 | 0.22 | 0.10 | 0.39 | -0.07 | -24.14% | 2,295 | 123 | 29.54% |
| ORCL240607P00114000 | 2024-05-31 3:32PM EDT | 114.00 | 0.41 | 0.13 | 0.67 | -0.14 | -25.45% | 881 | 58 | 31.15% |
| ORCL240607P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 0.56 | 0.17 | 0.56 | -0.17 | -23.29% | 1,383 | 1,301 | 23.39% |
| ORCL240607P00116000 | 2024-05-31 3:58PM EDT | 116.00 | 0.80 | 0.35 | 0.86 | -0.23 | -22.33% | 740 | 1,210 | 23.05% |
| ORCL240607P00117000 | 2024-05-31 3:58PM EDT | 117.00 | 1.32 | 1.15 | 1.29 | -0.18 | -12.00% | 660 | 2,299 | 23.10% |
| ORCL240607P00118000 | 2024-05-31 3:55PM EDT | 118.00 | 1.88 | 1.61 | 2.08 | +0.16 | +9.30% | 163 | 209 | 27.32% |
| ORCL240607P00119000 | 2024-05-31 3:54PM EDT | 119.00 | 2.50 | 2.09 | 3.30 | +0.25 | +11.11% | 62 | 515 | 37.79% |
| ORCL240607P00120000 | 2024-05-31 3:57PM EDT | 120.00 | 3.01 | 2.83 | 4.05 | +0.15 | +5.24% | 412 | 614 | 39.36% |
| ORCL240607P00121000 | 2024-05-31 3:23PM EDT | 121.00 | 4.57 | 3.10 | 5.25 | +0.47 | +11.46% | 137 | 1,055 | 48.68% |
| ORCL240607P00122000 | 2024-05-31 3:54PM EDT | 122.00 | 5.01 | 3.85 | 6.25 | +0.44 | +9.63% | 174 | 688 | 54.00% |
| ORCL240607P00123000 | 2024-05-31 3:27PM EDT | 123.00 | 6.29 | 3.85 | 7.85 | +0.03 | +0.48% | 39 | 321 | 70.70% |
| ORCL240607P00124000 | 2024-05-31 2:36PM EDT | 124.00 | 8.54 | 4.85 | 8.80 | +1.59 | +22.88% | 29 | 175 | 74.90% |
| ORCL240607P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 7.74 | 5.85 | 9.65 | +3.24 | +72.00% | 6 | 25 | 76.90% |
| ORCL240607P00126000 | 2024-05-30 11:59AM EDT | 126.00 | 7.07 | 6.85 | 10.70 | 0.00 | - | 4 | 1 | 82.67% |
| ORCL240607P00127000 | 2024-05-30 2:58PM EDT | 127.00 | 9.30 | 7.85 | 11.90 | 0.00 | - | 30 | 2 | 91.41% |
| ORCL240607P00128000 | 2024-05-29 3:55PM EDT | 128.00 | 4.50 | 8.85 | 12.95 | 0.00 | - | - | 0 | 97.02% |
| ORCL240607P00129000 | 2024-05-17 9:35AM EDT | 129.00 | 6.80 | 10.05 | 14.20 | 0.00 | - | 1 | 1 | 53.71% |
| ORCL240607P00135000 | 2024-05-30 9:32AM EDT | 135.00 | 14.50 | 16.00 | 20.25 | 0.00 | - | 5 | 5 | 71.97% |
| ORCL240607P00140000 | 2024-05-30 9:49AM EDT | 140.00 | 20.50 | 20.50 | 24.90 | 0.00 | - | 2 | 0 | 143.60% |
