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
63.778,63 +531,70 (+0,84%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00110000 | 2024-05-24 9:56AM EDT | 2024-05-31 | 12.12 | 12.70 | 13.30 | -2.28 | -15.83% | 52 | 20 | 64.06% |
| ORCL240607C00110000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 12.25 | 12.85 | 13.85 | 0.00 | - | 2 | 3 | 56.20% |
| ORCL240614C00110000 | 2024-05-14 12:12PM EDT | 2024-06-14 | 12.50 | 13.00 | 15.80 | 0.00 | - | 3 | 11 | 53.37% |
| ORCL240621C00110000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 14.17 | 13.45 | 15.35 | -0.66 | -4.45% | 39 | 3,374 | 56.35% |
| ORCL240628C00110000 | 2024-05-22 10:22AM EDT | 2024-06-28 | 15.65 | 13.60 | 14.60 | 0.00 | - | 2 | 3 | 42.99% |
| ORCL240719C00110000 | 2024-05-24 9:41AM EDT | 2024-07-19 | 14.17 | 14.55 | 15.50 | -1.03 | -6.78% | 5 | 916 | 40.55% |
| ORCL240816C00110000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 15.63 | 14.55 | 15.80 | -0.57 | -3.52% | 30 | 198 | 34.73% |
| ORCL240920C00110000 | 2024-05-24 1:37PM EDT | 2024-09-20 | 17.55 | 16.80 | 18.20 | -1.15 | -6.15% | 2 | 1,646 | 39.89% |
| ORCL241220C00110000 | 2024-05-24 3:38PM EDT | 2024-12-20 | 20.00 | 19.50 | 21.00 | -0.85 | -4.08% | 6 | 212 | 38.79% |
| ORCL250117C00110000 | 2024-05-24 12:07PM EDT | 2025-01-17 | 20.45 | 20.15 | 20.90 | -1.05 | -4.88% | 1 | 1,493 | 36.14% |
| ORCL250321C00110000 | 2024-05-23 3:14PM EDT | 2025-03-21 | 22.65 | 22.05 | 22.85 | 0.00 | - | 1 | 38 | 37.12% |
| ORCL250620C00110000 | 2024-05-24 1:39PM EDT | 2025-06-20 | 24.70 | 23.55 | 25.25 | -1.35 | -5.18% | 3 | 112 | 37.84% |
| ORCL251219C00110000 | 2024-05-24 1:39PM EDT | 2025-12-19 | 28.31 | 27.70 | 28.20 | +1.36 | +5.05% | 2 | 278 | 36.62% |
| ORCL260116C00110000 | 2024-05-24 10:11AM EDT | 2026-01-16 | 27.44 | 27.25 | 29.20 | -2.51 | -8.38% | 1 | 476 | 37.53% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00110000 | 2024-05-23 11:24AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 95 | 39.45% |
| ORCL240607P00110000 | 2024-05-22 3:17PM EDT | 2024-06-07 | 0.16 | 0.02 | 0.21 | 0.00 | - | 1 | 135 | 37.65% |
| ORCL240614P00110000 | 2024-05-24 3:06PM EDT | 2024-06-14 | 0.69 | 0.61 | 1.98 | +0.30 | +76.92% | 2 | 81 | 50.66% |
| ORCL240621P00110000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.87 | 0.47 | 0.97 | +0.24 | +38.10% | 4,328 | 13,731 | 39.40% |
| ORCL240628P00110000 | 2024-05-24 11:13AM EDT | 2024-06-28 | 1.25 | 0.88 | 1.27 | +0.59 | +89.39% | 2 | 46 | 38.57% |
| ORCL240719P00110000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 1.30 | 1.29 | 1.35 | +0.08 | +6.56% | 97 | 1,834 | 31.03% |
| ORCL240816P00110000 | 2024-05-24 12:17PM EDT | 2024-08-16 | 1.74 | 1.61 | 1.80 | +0.26 | +17.57% | 27 | 1,255 | 28.24% |
| ORCL240920P00110000 | 2024-05-24 2:01PM EDT | 2024-09-20 | 2.56 | 2.46 | 2.84 | -0.03 | -1.16% | 151 | 2,928 | 28.91% |
| ORCL241220P00110000 | 2024-05-24 1:58PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.45 | +0.35 | +8.75% | 42 | 1,008 | 27.25% |
| ORCL250117P00110000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 4.75 | 4.55 | 4.70 | +0.16 | +3.49% | 19 | 3,401 | 26.36% |
| ORCL250321P00110000 | 2024-05-21 3:55PM EDT | 2025-03-21 | 5.20 | 5.70 | 6.15 | 0.00 | - | 1 | 534 | 27.33% |
| ORCL250620P00110000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 6.90 | 6.70 | 7.25 | +0.45 | +6.98% | 7 | 980 | 26.47% |
| ORCL251219P00110000 | 2024-05-20 12:25PM EDT | 2025-12-19 | 8.80 | 8.85 | 9.45 | 0.00 | - | 8 | 379 | 25.98% |
| ORCL260116P00110000 | 2024-05-22 12:11PM EDT | 2026-01-16 | 8.95 | 9.20 | 9.70 | 0.00 | - | 4 | 676 | 25.82% |
