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
63.810,46 +1.612,14 (+2,59%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00130000 | 2024-05-24 11:14AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 37 | 2,597 | 21.29% |
| ORCL240607C00130000 | 2024-05-24 3:32PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.29 | -0.09 | -39.13% | 49 | 445 | 23.00% |
| ORCL240614C00130000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 1.74 | 1.66 | 3.50 | -0.19 | -9.84% | 90 | 1,045 | 53.21% |
| ORCL240621C00130000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 2.09 | 1.58 | 2.20 | -0.36 | -14.69% | 1,017 | 18,926 | 35.52% |
| ORCL240628C00130000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 2.25 | 2.18 | 2.50 | -0.68 | -23.21% | 179 | 280 | 34.01% |
| ORCL240719C00130000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 2.88 | 2.89 | 2.95 | -0.32 | -10.00% | 659 | 2,995 | 29.48% |
| ORCL240816C00130000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 3.75 | 3.70 | 3.80 | -0.20 | -5.06% | 552 | 2,401 | 27.97% |
| ORCL240920C00130000 | 2024-05-24 2:58PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.55 | -0.20 | -3.51% | 78 | 2,367 | 30.02% |
| ORCL241220C00130000 | 2024-05-24 3:04PM EDT | 2024-12-20 | 8.74 | 8.30 | 8.85 | -0.36 | -3.96% | 3 | 1,887 | 31.60% |
| ORCL250117C00130000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 9.05 | 9.00 | 9.25 | -0.45 | -4.74% | 190 | 3,102 | 30.70% |
| ORCL250321C00130000 | 2024-05-24 1:57PM EDT | 2025-03-21 | 11.42 | 10.90 | 11.35 | +0.01 | +0.09% | 2 | 353 | 32.03% |
| ORCL250620C00130000 | 2024-05-24 12:24PM EDT | 2025-06-20 | 13.60 | 13.30 | 15.25 | -0.20 | -1.45% | 8 | 494 | 35.74% |
| ORCL251219C00130000 | 2024-05-10 10:50AM EDT | 2025-12-19 | 14.05 | 16.40 | 17.85 | 0.00 | - | 2 | 225 | 33.77% |
| ORCL260116C00130000 | 2024-05-24 12:14PM EDT | 2026-01-16 | 18.35 | 16.95 | 19.20 | -0.42 | -2.24% | 1 | 570 | 35.13% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00130000 | 2024-05-24 11:09AM EDT | 2024-06-21 | 8.70 | 8.65 | 9.60 | +0.25 | +2.96% | 46 | 2,739 | 38.11% |
| ORCL240719P00130000 | 2024-05-24 11:43AM EDT | 2024-07-19 | 9.00 | 9.30 | 9.50 | +0.06 | +0.67% | 15 | 929 | 26.37% |
| ORCL240816P00130000 | 2024-05-23 3:17PM EDT | 2024-08-16 | 9.55 | 9.50 | 10.25 | 0.00 | - | 26 | 787 | 25.06% |
| ORCL240920P00130000 | 2024-05-24 12:00PM EDT | 2024-09-20 | 11.00 | 10.55 | 11.15 | +0.75 | +7.32% | 5 | 469 | 24.49% |
| ORCL241220P00130000 | 2024-05-24 3:38PM EDT | 2024-12-20 | 12.85 | 12.60 | 13.25 | +0.30 | +2.39% | 68 | 281 | 24.30% |
| ORCL250117P00130000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 13.15 | 13.05 | 13.60 | +0.65 | +5.20% | 42 | 370 | 23.73% |
| ORCL250321P00130000 | 2024-05-21 2:39PM EDT | 2025-03-21 | 13.15 | 13.55 | 15.30 | 0.00 | - | 1 | 27 | 24.97% |
| ORCL250620P00130000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 15.40 | 15.40 | 15.90 | -2.90 | -15.85% | 5 | 368 | 23.08% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 25.11% |
| ORCL260116P00130000 | 2024-05-21 9:51AM EDT | 2026-01-16 | 17.56 | 16.30 | 18.65 | 0.00 | - | 1 | 54 | 23.01% |
