Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
18.127,86 +210,58 (+1,18%) Euro Stoxx 50
5.000,21 +61,20 (+1,24%) Dow Jones 30
38.287,11 +201,31 (+0,53%) Gold
2.351,70 +9,20 (+0,39%) EUR/USD
1,0714 -0,0020 (-0,18%) Bitcoin EUR
60.189,32 +1.078,42 (+1,82%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:03AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00104000 | 2024-04-25 1:21PM EDT | 104.00 | 9.95 | 13.55 | 14.65 | 0.00 | - | 10 | 20 | 174.02% |
| ORCL240426C00105000 | 2024-04-25 11:48AM EDT | 105.00 | 8.90 | 12.20 | 12.85 | 0.00 | - | 1 | 22 | 0.00% |
| ORCL240426C00106000 | 2024-04-11 10:13AM EDT | 106.00 | 16.15 | 11.00 | 11.80 | 0.00 | - | 10 | 10 | 0.00% |
| ORCL240426C00108000 | 2024-04-25 2:19PM EDT | 108.00 | 6.48 | 9.30 | 9.70 | 0.00 | - | 2 | 21 | 0.00% |
| ORCL240426C00109000 | 2024-04-12 2:42PM EDT | 109.00 | 12.15 | 8.55 | 8.85 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL240426C00110000 | 2024-04-25 2:19PM EDT | 110.00 | 4.65 | 7.45 | 9.00 | 0.00 | - | 2 | 79 | 140.23% |
| ORCL240426C00111000 | 2024-04-26 9:36AM EDT | 111.00 | 6.40 | 6.35 | 7.10 | +2.70 | +72.97% | 2 | 33 | 0.00% |
| ORCL240426C00112000 | 2024-04-26 9:38AM EDT | 112.00 | 5.02 | 5.45 | 6.05 | +2.57 | +104.90% | 12 | 53 | 0.00% |
| ORCL240426C00113000 | 2024-04-25 3:26PM EDT | 113.00 | 2.09 | 3.90 | 5.10 | 0.00 | - | 686 | 683 | 0.00% |
| ORCL240426C00114000 | 2024-04-26 9:45AM EDT | 114.00 | 3.70 | 3.55 | 4.05 | +2.26 | +156.94% | 511 | 1,046 | 0.00% |
| ORCL240426C00115000 | 2024-04-26 9:41AM EDT | 115.00 | 2.48 | 2.55 | 2.84 | +1.62 | +188.37% | 68 | 1,612 | 0.00% |
| ORCL240426C00116000 | 2024-04-26 9:48AM EDT | 116.00 | 1.99 | 1.72 | 1.90 | +1.55 | +775.00% | 156 | 1,033 | 0.00% |
| ORCL240426C00117000 | 2024-04-26 9:47AM EDT | 117.00 | 0.90 | 0.91 | 1.06 | +0.69 | +328.57% | 501 | 1,842 | 0.00% |
| ORCL240426C00118000 | 2024-04-26 9:46AM EDT | 118.00 | 0.38 | 0.35 | 0.42 | +0.30 | +333.33% | 316 | 1,008 | 10.06% |
| ORCL240426C00119000 | 2024-04-26 9:42AM EDT | 119.00 | 0.14 | 0.13 | 0.18 | +0.10 | +250.00% | 54 | 509 | 18.07% |
| ORCL240426C00120000 | 2024-04-26 9:40AM EDT | 120.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 44 | 1,202 | 20.12% |
| ORCL240426C00121000 | 2024-04-26 9:34AM EDT | 121.00 | 0.06 | 0.00 | 0.04 | +0.04 | +200.00% | 1 | 1,264 | 27.15% |
| ORCL240426C00122000 | 2024-04-26 9:40AM EDT | 122.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 2 | 915 | 32.81% |
| ORCL240426C00123000 | 2024-04-25 11:50AM EDT | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 4,587 | 37.50% |
| ORCL240426C00124000 | 2024-04-25 3:37PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 438 | 43.75% |
| ORCL240426C00125000 | 2024-04-26 9:43AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 538 | 50.00% |
| ORCL240426C00126000 | 2024-04-26 9:32AM EDT | 126.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 13 | 639 | 51.56% |
| ORCL240426C00127000 | 2024-04-25 2:50PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 777 | 56.25% |
| ORCL240426C00128000 | 2024-04-24 11:46AM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 234 | 62.50% |
| ORCL240426C00129000 | 2024-04-24 9:57AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 115 | 67.19% |
| ORCL240426C00130000 | 2024-04-25 11:24AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 637 | 76.56% |
| ORCL240426C00131000 | 2024-04-24 11:46AM EDT | 131.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 643 | 78.13% |
| ORCL240426C00132000 | 2024-04-25 10:00AM EDT | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 82.81% |
| ORCL240426C00133000 | 2024-04-22 3:12PM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 85 | 87.50% |
| ORCL240426C00134000 | 2024-04-22 9:47AM EDT | 134.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 1,007 | 151.95% |
| ORCL240426C00135000 | 2024-04-23 2:22PM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 912 | 96.88% |
| ORCL240426C00136000 | 2024-04-15 10:17AM EDT | 136.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 135 | 103.13% |
| ORCL240426C00137000 | 2024-04-16 9:46AM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,003 | 106.25% |
| ORCL240426C00138000 | 2024-04-08 3:26PM EDT | 138.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 24 | 112.50% |
| ORCL240426C00139000 | 2024-03-27 11:34AM EDT | 139.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 35 | 36 | 115.63% |
| ORCL240426C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 121.88% |
| ORCL240426C00141000 | 2024-04-16 2:01PM EDT | 141.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 131.25% |
| ORCL240426C00142000 | 2024-04-16 2:20PM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 105 | 135.94% |
| ORCL240426C00143000 | 2024-04-08 3:52PM EDT | 143.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 27 | 152.34% |
| ORCL240426C00145000 | 2024-04-11 11:19AM EDT | 145.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 61 | 143.75% |
| ORCL240426C00150000 | 2024-04-05 2:46PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 165.63% |
| ORCL240426C00155000 | 2024-04-11 1:39PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 86 | 184.38% |
| ORCL240426C00160000 | 2024-03-25 10:36AM EDT | 160.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 268.75% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00075000 | 2024-03-12 9:49AM EDT | 75.00 | 0.44 | 0.00 | 0.19 | 0.00 | - | - | 1 | 395.31% |
| ORCL240426P00090000 | 2024-03-12 2:52PM EDT | 90.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 8 | 9 | 235.94% |
| ORCL240426P00095000 | 2024-03-12 3:37PM EDT | 95.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 208.20% |
| ORCL240426P00099000 | 2024-04-25 1:14PM EDT | 99.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 129.69% |
| ORCL240426P00100000 | 2024-04-09 9:37AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 150.00% |
| ORCL240426P00102000 | 2024-03-26 3:28PM EDT | 102.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 200 | 90 | 191.60% |
| ORCL240426P00103000 | 2024-04-18 3:57PM EDT | 103.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 126 | 211 | 103.13% |
| ORCL240426P00104000 | 2024-04-22 3:01PM EDT | 104.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 250 | 119.53% |
| ORCL240426P00105000 | 2024-04-25 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 86 | 156 | 90.63% |
| ORCL240426P00106000 | 2024-04-22 3:28PM EDT | 106.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 120 | 61 | 87.50% |
| ORCL240426P00107000 | 2024-04-26 9:32AM EDT | 107.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 106 | 78.13% |
| ORCL240426P00108000 | 2024-04-26 9:32AM EDT | 108.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 290 | 71.88% |
| ORCL240426P00109000 | 2024-04-25 3:36PM EDT | 109.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 125 | 162 | 67.97% |
| ORCL240426P00110000 | 2024-04-25 3:14PM EDT | 110.00 | 0.31 | 0.00 | 0.02 | +0.26 | +123.81% | 1 | 592 | 57.81% |
| ORCL240426P00111000 | 2024-04-26 9:32AM EDT | 111.00 | 0.07 | 0.00 | 0.02 | -0.04 | -36.36% | 24 | 1,075 | 51.56% |
| ORCL240426P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 0.04 | 0.00 | 0.03 | -0.17 | -80.95% | 6 | 1,488 | 53.13% |
| ORCL240426P00113000 | 2024-04-26 9:34AM EDT | 113.00 | 0.01 | 0.01 | 0.03 | -0.30 | -96.77% | 11 | 1,183 | 45.70% |
| ORCL240426P00114000 | 2024-04-26 9:34AM EDT | 114.00 | 0.17 | 0.02 | 0.05 | -0.38 | -69.09% | 2 | 1,341 | 42.19% |
| ORCL240426P00115000 | 2024-04-26 9:45AM EDT | 115.00 | 0.03 | 0.05 | 0.06 | -1.03 | -95.37% | 17 | 2,895 | 35.35% |
| ORCL240426P00116000 | 2024-04-26 9:33AM EDT | 116.00 | 0.18 | 0.11 | 0.13 | -1.42 | -88.75% | 11 | 848 | 33.01% |
| ORCL240426P00117000 | 2024-04-26 9:45AM EDT | 117.00 | 0.37 | 0.32 | 0.37 | -2.08 | -84.90% | 16 | 322 | 35.25% |
| ORCL240426P00118000 | 2024-04-25 3:58PM EDT | 118.00 | 3.20 | 0.70 | 0.90 | 0.00 | - | 81 | 366 | 42.09% |
| ORCL240426P00119000 | 2024-04-25 2:12PM EDT | 119.00 | 4.73 | 1.50 | 1.75 | 0.00 | - | 6 | 258 | 50.00% |
| ORCL240426P00120000 | 2024-04-26 9:34AM EDT | 120.00 | 3.26 | 2.17 | 2.63 | -1.99 | -37.90% | 2 | 56 | 55.47% |
| ORCL240426P00121000 | 2024-04-25 9:30AM EDT | 121.00 | 7.10 | 2.87 | 3.50 | 0.00 | - | 2 | 16 | 57.72% |
| ORCL240426P00122000 | 2024-04-26 9:32AM EDT | 122.00 | 5.41 | 4.10 | 4.65 | -1.14 | -17.40% | 3 | 36 | 79.49% |
| ORCL240426P00123000 | 2024-04-25 3:47PM EDT | 123.00 | 8.55 | 5.05 | 5.45 | 0.00 | - | 732 | 142 | 83.79% |
| ORCL240426P00124000 | 2024-04-25 3:47PM EDT | 124.00 | 7.10 | 6.35 | 7.00 | -2.24 | -23.98% | 3 | 493 | 118.36% |
| ORCL240426P00125000 | 2024-04-25 3:47PM EDT | 125.00 | 10.15 | 6.90 | 7.75 | 0.00 | - | 1,670 | 166 | 108.98% |
| ORCL240426P00126000 | 2024-04-24 3:56PM EDT | 126.00 | 10.50 | 7.40 | 8.35 | 0.00 | - | 40 | 0 | 82.03% |
| ORCL240426P00127000 | 2024-04-24 3:49PM EDT | 127.00 | 11.85 | 8.15 | 11.25 | 0.00 | - | 6 | 0 | 151.95% |
| ORCL240426P00128000 | 2024-04-15 10:20AM EDT | 128.00 | 6.05 | 10.00 | 10.60 | 0.00 | - | 27 | 0 | 135.94% |
| ORCL240426P00129000 | 2024-04-25 2:49PM EDT | 129.00 | 14.55 | 10.55 | 11.70 | 0.00 | - | 17 | 9 | 130.86% |
| ORCL240426P00130000 | 2024-04-18 10:09AM EDT | 130.00 | 12.30 | 11.95 | 12.55 | 0.00 | - | 3 | 3 | 149.80% |
| ORCL240426P00131000 | 2024-04-25 10:20AM EDT | 131.00 | 17.00 | 13.20 | 14.05 | 0.00 | - | 1 | 1 | 185.74% |
| ORCL240426P00132000 | 2024-04-23 1:17PM EDT | 132.00 | 17.10 | 13.70 | 14.50 | 0.00 | - | 17 | 0 | 152.73% |
| ORCL240426P00133000 | 2024-03-21 10:27AM EDT | 133.00 | 3.85 | 17.30 | 19.95 | 0.00 | - | - | 0 | 363.67% |
| ORCL240426P00135000 | 2024-04-09 11:49AM EDT | 135.00 | 12.55 | 16.70 | 17.55 | 0.00 | - | 2 | 0 | 178.13% |
| ORCL240426P00140000 | 2024-03-22 9:44AM EDT | 140.00 | 12.50 | 22.85 | 27.00 | 0.00 | - | 1 | 0 | 400.68% |
