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
63.645,71 +806,77 (+1,28%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00085000 | 2024-05-23 12:37PM EDT | 2024-06-21 | 40.70 | 36.30 | 40.25 | 0.00 | - | 1 | 159 | 76.76% |
| ORCL240719C00085000 | 2024-05-13 11:17AM EDT | 2024-07-19 | 32.68 | 36.55 | 40.40 | 0.00 | - | 2 | 2 | 59.28% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 2024-09-20 | 41.04 | 33.95 | 35.05 | 0.00 | - | 22 | 26 | 0.00% |
| ORCL241220C00085000 | 2024-05-16 10:59AM EDT | 2024-12-20 | 39.57 | 40.20 | 41.50 | 0.00 | - | 1 | 43 | 51.16% |
| ORCL250117C00085000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 36.32 | 40.45 | 42.45 | 0.00 | - | 1 | 322 | 52.50% |
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 2025-03-21 | 35.95 | 42.10 | 43.45 | 0.00 | - | 1 | 6 | 50.61% |
| ORCL250620C00085000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 39.75 | 42.25 | 43.90 | 0.00 | - | 1 | 36 | 45.84% |
| ORCL251219C00085000 | 2024-05-06 3:44PM EDT | 2025-12-19 | 40.75 | 44.75 | 45.55 | 0.00 | - | 1 | 39 | 42.24% |
| ORCL260116C00085000 | 2024-05-20 10:00AM EDT | 2026-01-16 | 46.40 | 44.35 | 46.65 | 0.00 | - | 1 | 71 | 43.98% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00085000 | 2024-05-24 10:23AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 2,018 | 53.13% |
| ORCL240719P00085000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.11 | 0.00 | - | 2 | 149 | 44.53% |
| ORCL240816P00085000 | 2024-05-21 12:47PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.19 | 0.00 | - | 1 | 9 | 39.55% |
| ORCL240920P00085000 | 2024-05-24 3:28PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 3 | 473 | 36.96% |
| ORCL241220P00085000 | 2024-05-23 1:12PM EDT | 2024-12-20 | 0.66 | 0.69 | 0.82 | 0.00 | - | 2 | 329 | 33.28% |
| ORCL250117P00085000 | 2024-05-24 1:51PM EDT | 2025-01-17 | 0.89 | 0.84 | 0.91 | +0.09 | +11.25% | 2 | 2,042 | 32.03% |
| ORCL250321P00085000 | 2024-05-23 10:43AM EDT | 2025-03-21 | 1.25 | 1.30 | 1.50 | 0.00 | - | 1 | 42 | 32.41% |
| ORCL250620P00085000 | 2024-05-22 9:43AM EDT | 2025-06-20 | 1.78 | 1.80 | 2.20 | 0.00 | - | 1 | 628 | 31.78% |
| ORCL251219P00085000 | 2024-05-16 3:19PM EDT | 2025-12-19 | 3.20 | 2.11 | 3.60 | 0.00 | - | 2 | 131 | 30.99% |
| ORCL260116P00085000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 3.45 | 3.20 | 3.55 | +0.30 | +9.52% | 1 | 114 | 30.12% |
