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
63.746,32 +152,92 (+0,24%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00115000 | 2024-05-23 12:18PM EDT | 2024-05-31 | 7.90 | 7.70 | 8.20 | -2.15 | -21.39% | 5 | 95 | 37.40% |
| ORCL240607C00115000 | 2024-05-24 10:34AM EDT | 2024-06-07 | 6.95 | 7.95 | 9.50 | -1.84 | -20.93% | 5 | 74 | 48.19% |
| ORCL240614C00115000 | 2024-05-20 11:40AM EDT | 2024-06-14 | 9.40 | 9.00 | 11.70 | -1.40 | -12.96% | 2 | 42 | 62.01% |
| ORCL240621C00115000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 10.03 | 9.40 | 10.30 | -0.27 | -2.62% | 25 | 3,720 | 41.55% |
| ORCL240719C00115000 | 2024-05-24 2:59PM EDT | 2024-07-19 | 11.00 | 10.75 | 11.25 | -0.35 | -3.08% | 25 | 1,402 | 35.27% |
| ORCL240816C00115000 | 2024-05-24 1:18PM EDT | 2024-08-16 | 11.80 | 11.70 | 12.75 | -0.90 | -7.09% | 26 | 675 | 36.05% |
| ORCL240920C00115000 | 2024-05-24 10:39AM EDT | 2024-09-20 | 12.52 | 13.25 | 13.70 | -1.30 | -9.41% | 4 | 2,718 | 34.05% |
| ORCL241220C00115000 | 2024-05-24 1:36PM EDT | 2024-12-20 | 16.80 | 16.00 | 16.85 | -0.35 | -2.04% | 17 | 435 | 34.83% |
| ORCL250117C00115000 | 2024-05-23 3:49PM EDT | 2025-01-17 | 16.10 | 16.55 | 18.20 | -1.60 | -9.04% | 6 | 1,778 | 36.37% |
| ORCL250321C00115000 | 2024-05-23 10:24AM EDT | 2025-03-21 | 20.54 | 17.90 | 19.85 | 0.00 | - | 2 | 95 | 36.31% |
| ORCL250620C00115000 | 2024-05-24 2:47PM EDT | 2025-06-20 | 21.36 | 20.90 | 21.50 | -1.39 | -6.11% | 20 | 219 | 35.29% |
| ORCL251219C00115000 | 2024-05-23 9:30AM EDT | 2025-12-19 | 27.30 | 24.80 | 26.20 | 0.00 | - | 3 | 169 | 37.34% |
| ORCL260116C00115000 | 2024-05-24 12:29PM EDT | 2026-01-16 | 25.70 | 24.30 | 26.40 | -0.20 | -0.77% | 3 | 226 | 36.80% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00115000 | 2024-05-24 1:05PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 651 | 24.61% |
| ORCL240607P00115000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 0.15 | 0.12 | 0.16 | +0.05 | +50.00% | 123 | 235 | 22.85% |
| ORCL240614P00115000 | 2024-05-24 3:52PM EDT | 2024-06-14 | 1.38 | 1.34 | 2.10 | +0.21 | +17.95% | 20 | 102 | 44.95% |
| ORCL240621P00115000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 1.73 | 1.57 | 1.75 | +0.34 | +24.46% | 370 | 6,129 | 35.63% |
| ORCL240628P00115000 | 2024-05-24 2:07PM EDT | 2024-06-28 | 1.70 | 1.58 | 1.98 | +0.28 | +19.72% | 4 | 20 | 33.81% |
| ORCL240719P00115000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 2.33 | 2.30 | 2.36 | +0.17 | +7.87% | 91 | 2,205 | 29.20% |
| ORCL240816P00115000 | 2024-05-24 3:42PM EDT | 2024-08-16 | 2.88 | 2.86 | 2.93 | +0.12 | +4.35% | 93 | 1,628 | 26.76% |
| ORCL240920P00115000 | 2024-05-24 12:30PM EDT | 2024-09-20 | 3.95 | 3.90 | 4.05 | 0.00 | - | 12 | 3,607 | 27.12% |
| ORCL241220P00115000 | 2024-05-23 3:48PM EDT | 2024-12-20 | 5.75 | 5.85 | 6.15 | 0.00 | - | 19 | 1,125 | 26.70% |
| ORCL250117P00115000 | 2024-05-24 9:59AM EDT | 2025-01-17 | 6.50 | 6.15 | 6.30 | +0.50 | +8.33% | 30 | 3,238 | 25.50% |
| ORCL250321P00115000 | 2024-05-24 2:28PM EDT | 2025-03-21 | 7.40 | 7.30 | 8.15 | +0.52 | +7.56% | 1 | 110 | 27.19% |
| ORCL250620P00115000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 8.60 | 8.20 | 9.85 | +0.35 | +4.24% | 7 | 197 | 27.44% |
| ORCL251219P00115000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 10.70 | 10.65 | 11.35 | 0.00 | - | 42 | 323 | 25.29% |
| ORCL260116P00115000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 10.60 | 11.00 | 12.45 | 0.00 | - | 7 | 335 | 26.57% |
