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
63.526,50 +587,86 (+0,93%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00160000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 61 | 80.08% |
| ORCL240621C00160000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.31 | -0.03 | -37.50% | 1 | 2,638 | 53.47% |
| ORCL240719C00160000 | 2024-05-22 12:52PM EDT | 2024-07-19 | 0.12 | 0.06 | 0.13 | 0.00 | - | 3 | 134 | 32.72% |
| ORCL240816C00160000 | 2024-05-14 1:31PM EDT | 2024-08-16 | 0.19 | 0.14 | 0.22 | 0.00 | - | 5 | 75 | 29.05% |
| ORCL240920C00160000 | 2024-05-24 9:54AM EDT | 2024-09-20 | 0.43 | 0.48 | 0.51 | -0.20 | -31.75% | 28 | 1,975 | 28.57% |
| ORCL241220C00160000 | 2024-05-24 2:49PM EDT | 2024-12-20 | 1.75 | 1.58 | 1.78 | -0.23 | -11.62% | 18 | 1,248 | 29.25% |
| ORCL250117C00160000 | 2024-05-24 9:42AM EDT | 2025-01-17 | 1.71 | 1.84 | 1.97 | -0.39 | -18.57% | 15 | 2,507 | 28.31% |
| ORCL250321C00160000 | 2024-05-17 3:27PM EDT | 2025-03-21 | 3.25 | 3.05 | 3.20 | 0.00 | - | 1 | 55 | 29.47% |
| ORCL250620C00160000 | 2024-05-21 10:42AM EDT | 2025-06-20 | 5.05 | 4.50 | 4.80 | 0.00 | - | 16 | 350 | 30.05% |
| ORCL251219C00160000 | 2024-03-28 12:36PM EDT | 2025-12-19 | 9.90 | 5.40 | 6.55 | 0.00 | - | 11 | 58 | 28.30% |
| ORCL260116C00160000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.00 | 7.65 | 9.65 | 0.00 | - | 2 | 273 | 33.16% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 2024-06-21 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 64.26% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 2024-09-20 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 68.47% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 2024-12-20 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 51.78% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 2025-01-17 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 54.85% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 2025-12-19 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 52.85% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 2026-01-16 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 13.75% |
