Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.780,92 +511,33 (+0,81%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-23 9:43AM EDT | 2024-05-31 | 25.00 | 22.35 | 25.00 | 0.00 | - | 5 | 17 | 122.36% |
| ORCL240607C00100000 | 2024-05-22 11:14AM EDT | 2024-06-07 | 24.50 | 22.85 | 23.40 | 0.00 | - | 2 | 3 | 62.70% |
| ORCL240614C00100000 | 2024-05-16 3:07PM EDT | 2024-06-14 | 22.70 | 22.80 | 24.65 | 0.00 | - | - | 1 | 68.12% |
| ORCL240621C00100000 | 2024-05-24 12:10PM EDT | 2024-06-21 | 23.60 | 23.05 | 25.00 | -0.30 | -1.26% | 14 | 2,602 | 64.01% |
| ORCL240719C00100000 | 2024-05-23 10:19AM EDT | 2024-07-19 | 25.40 | 23.50 | 25.25 | 0.00 | - | 1 | 33 | 57.24% |
| ORCL240816C00100000 | 2024-05-21 1:56PM EDT | 2024-08-16 | 23.40 | 23.90 | 25.70 | -3.45 | -12.85% | 1 | 63 | 49.81% |
| ORCL240920C00100000 | 2024-05-20 1:05PM EDT | 2024-09-20 | 25.60 | 24.40 | 25.90 | -0.96 | -3.61% | 2 | 726 | 42.92% |
| ORCL241220C00100000 | 2024-05-23 3:14PM EDT | 2024-12-20 | 26.85 | 27.30 | 28.30 | -1.10 | -3.94% | 1 | 147 | 41.78% |
| ORCL250117C00100000 | 2024-05-24 3:10PM EDT | 2025-01-17 | 28.07 | 27.70 | 29.00 | -0.93 | -3.21% | 6 | 2,031 | 41.66% |
| ORCL250321C00100000 | 2024-05-23 11:21AM EDT | 2025-03-21 | 31.20 | 29.15 | 30.10 | 0.00 | - | 1 | 29 | 40.34% |
| ORCL250620C00100000 | 2024-05-23 9:54AM EDT | 2025-06-20 | 32.50 | 30.80 | 32.00 | 0.00 | - | 2 | 29 | 40.20% |
| ORCL251219C00100000 | 2024-05-22 1:47PM EDT | 2025-12-19 | 35.64 | 34.00 | 34.55 | 0.00 | - | 8 | 204 | 38.45% |
| ORCL260116C00100000 | 2024-05-24 3:44PM EDT | 2026-01-16 | 34.60 | 34.35 | 36.90 | -2.20 | -5.98% | 6 | 413 | 42.19% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00100000 | 2024-05-16 1:27PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 99 | 68.36% |
| ORCL240607P00100000 | 2024-05-21 3:13PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.07 | 0.00 | - | 25 | 101 | 51.95% |
| ORCL240614P00100000 | 2024-05-24 10:40AM EDT | 2024-06-14 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 2 | 107 | 49.85% |
| ORCL240621P00100000 | 2024-05-24 1:10PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.26 | +0.02 | +12.50% | 150 | 7,004 | 45.12% |
| ORCL240628P00100000 | 2024-05-23 3:08PM EDT | 2024-06-28 | 0.43 | 0.11 | 0.69 | 0.00 | - | 1 | 9 | 50.05% |
| ORCL240719P00100000 | 2024-05-24 2:28PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.43 | +0.06 | +17.65% | 13 | 775 | 35.13% |
| ORCL240816P00100000 | 2024-05-24 9:35AM EDT | 2024-08-16 | 0.57 | 0.60 | 0.69 | -0.01 | -1.72% | 1 | 328 | 32.03% |
| ORCL240920P00100000 | 2024-05-23 3:31PM EDT | 2024-09-20 | 1.10 | 1.08 | 1.13 | 0.00 | - | 49 | 1,643 | 30.75% |
| ORCL241220P00100000 | 2024-05-24 10:48AM EDT | 2024-12-20 | 2.33 | 2.17 | 2.28 | +0.13 | +5.91% | 1 | 562 | 29.10% |
| ORCL250117P00100000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 2.51 | 2.31 | 2.48 | +0.06 | +2.45% | 23 | 3,549 | 28.19% |
| ORCL250321P00100000 | 2024-05-24 9:53AM EDT | 2025-03-21 | 3.00 | 3.25 | 3.45 | -0.15 | -4.76% | 8 | 591 | 28.55% |
| ORCL250620P00100000 | 2024-05-24 2:51PM EDT | 2025-06-20 | 4.15 | 4.10 | 4.50 | +0.25 | +6.41% | 22 | 745 | 28.09% |
| ORCL251219P00100000 | 2024-05-22 1:47PM EDT | 2025-12-19 | 5.99 | 5.95 | 6.40 | 0.00 | - | 8 | 1,003 | 27.50% |
| ORCL260116P00100000 | 2024-05-24 12:22PM EDT | 2026-01-16 | 6.30 | 6.15 | 6.60 | +0.19 | +3.11% | 1 | 698 | 27.28% |
