Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.614,44 +496,27 (+0,84%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00099000 | 2024-04-26 1:22PM EDT | 99.00 | 19.30 | 17.25 | 18.90 | +19.30 | - | 14 | 25 | 103.52% |
| ORCL240503C00100000 | 2024-04-26 10:16AM EDT | 100.00 | 19.00 | 15.50 | 17.50 | +19.00 | - | 2 | 2 | 79.88% |
| ORCL240503C00104000 | 2024-04-25 1:55PM EDT | 104.00 | 10.75 | 11.35 | 14.05 | +10.75 | - | - | 4 | 85.35% |
| ORCL240503C00106000 | 2024-04-25 1:55PM EDT | 106.00 | 8.80 | 9.65 | 11.95 | +8.80 | - | - | 6 | 72.61% |
| ORCL240503C00107000 | 2024-04-25 2:22PM EDT | 107.00 | 7.85 | 8.60 | 10.95 | +7.85 | - | - | 10 | 67.82% |
| ORCL240503C00109000 | 2024-04-26 12:52PM EDT | 109.00 | 9.00 | 6.50 | 9.05 | +1.30 | +16.88% | 4 | 2 | 60.94% |
| ORCL240503C00110000 | 2024-04-26 1:48PM EDT | 110.00 | 8.78 | 5.95 | 9.45 | +4.18 | +90.87% | 17 | 36 | 86.91% |
| ORCL240503C00111000 | 2024-04-26 3:22PM EDT | 111.00 | 6.70 | 5.65 | 7.10 | +3.00 | +81.08% | 1 | 11 | 52.05% |
| ORCL240503C00112000 | 2024-04-26 11:05AM EDT | 112.00 | 6.98 | 3.95 | 5.60 | +3.58 | +105.29% | 23 | 26 | 34.18% |
| ORCL240503C00113000 | 2024-04-26 3:44PM EDT | 113.00 | 4.60 | 3.45 | 5.75 | +1.65 | +55.93% | 13 | 57 | 54.64% |
| ORCL240503C00114000 | 2024-04-26 3:34PM EDT | 114.00 | 3.80 | 2.20 | 4.10 | +1.53 | +67.40% | 84 | 201 | 35.84% |
| ORCL240503C00115000 | 2024-04-26 3:55PM EDT | 115.00 | 2.67 | 2.33 | 2.98 | +0.91 | +51.70% | 523 | 1,417 | 27.69% |
| ORCL240503C00116000 | 2024-04-26 3:53PM EDT | 116.00 | 2.21 | 2.04 | 2.13 | +0.92 | +71.32% | 618 | 375 | 24.22% |
| ORCL240503C00117000 | 2024-04-26 3:59PM EDT | 117.00 | 1.53 | 1.38 | 1.52 | +0.66 | +75.86% | 1,362 | 345 | 23.58% |
| ORCL240503C00118000 | 2024-04-26 3:59PM EDT | 118.00 | 1.07 | 0.98 | 1.05 | +0.46 | +75.41% | 914 | 617 | 23.44% |
| ORCL240503C00119000 | 2024-04-26 3:59PM EDT | 119.00 | 0.69 | 0.63 | 0.69 | +0.32 | +86.49% | 1,854 | 494 | 23.29% |
| ORCL240503C00120000 | 2024-04-26 3:58PM EDT | 120.00 | 0.44 | 0.39 | 0.48 | +0.18 | +69.23% | 1,918 | 589 | 24.29% |
| ORCL240503C00121000 | 2024-04-26 3:25PM EDT | 121.00 | 0.32 | 0.24 | 0.30 | +0.15 | +88.24% | 823 | 1,200 | 24.41% |
| ORCL240503C00122000 | 2024-04-26 3:56PM EDT | 122.00 | 0.16 | 0.08 | 0.19 | +0.05 | +45.45% | 178 | 403 | 24.85% |
| ORCL240503C00123000 | 2024-04-26 3:47PM EDT | 123.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 193 | 468 | 25.39% |
| ORCL240503C00124000 | 2024-04-26 3:54PM EDT | 124.00 | 0.09 | 0.05 | 0.08 | +0.04 | +80.00% | 103 | 449 | 26.37% |
| ORCL240503C00125000 | 2024-04-26 3:46PM EDT | 125.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 5,283 | 481 | 26.86% |
| ORCL240503C00126000 | 2024-04-26 12:52PM EDT | 126.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 18 | 194 | 30.47% |
| ORCL240503C00127000 | 2024-04-26 3:55PM EDT | 127.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 8 | 183 | 31.06% |
| ORCL240503C00128000 | 2024-04-26 12:20PM EDT | 128.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 134 | 33.59% |
| ORCL240503C00129000 | 2024-04-26 12:06PM EDT | 129.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 20 | 151 | 36.13% |
| ORCL240503C00130000 | 2024-04-26 12:06PM EDT | 130.00 | 0.02 | 0.00 | 0.30 | -0.10 | -83.33% | 31 | 205 | 56.15% |
| ORCL240503C00131000 | 2024-04-19 2:43PM EDT | 131.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 106 | 221 | 54.79% |
| ORCL240503C00132000 | 2024-04-26 10:21AM EDT | 132.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 67 | 59.86% |
| ORCL240503C00133000 | 2024-04-19 2:25PM EDT | 133.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 100 | 133 | 62.21% |
| ORCL240503C00134000 | 2024-04-19 2:25PM EDT | 134.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 60 | 60 | 65.04% |
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 135.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 5 | 190 | 67.87% |
| ORCL240503C00136000 | 2024-04-18 12:17PM EDT | 136.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 120 | 87 | 70.61% |
| ORCL240503C00137000 | 2024-04-18 12:21PM EDT | 137.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 240 | 48 | 73.34% |
| ORCL240503C00138000 | 2024-04-18 12:13PM EDT | 138.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 130 | 71 | 75.98% |
| ORCL240503C00139000 | 2024-04-18 1:17PM EDT | 139.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 1 | 3 | 78.61% |
| ORCL240503C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.13 | 0.00 | 0.48 | 0.00 | - | 1 | 93 | 81.25% |
| ORCL240503C00141000 | 2024-04-17 12:07PM EDT | 141.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 120 | 90 | 68.95% |
| ORCL240503C00142000 | 2024-04-02 1:26PM EDT | 142.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 120 | 63 | 85.94% |
| ORCL240503C00143000 | 2024-04-15 11:56AM EDT | 143.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 60 | 26 | 83.79% |
| ORCL240503C00145000 | 2024-04-05 10:01AM EDT | 145.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 3 | 53 | 93.36% |
| ORCL240503C00150000 | 2024-04-16 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.47 | 0.00 | - | 1 | 6 | 105.08% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00099000 | 2024-04-25 12:57PM EDT | 99.00 | 0.03 | 0.00 | 0.23 | +0.03 | - | - | 153 | 70.31% |
| ORCL240503P00100000 | 2024-04-24 1:39PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | +0.04 | - | - | 81 | 51.56% |
| ORCL240503P00101000 | 2024-04-24 1:14PM EDT | 101.00 | 0.11 | 0.00 | 0.52 | +0.11 | - | - | 0 | 74.12% |
| ORCL240503P00102000 | 2024-04-24 3:41PM EDT | 102.00 | 0.04 | 0.00 | 0.49 | +0.04 | - | - | 10 | 69.34% |
| ORCL240503P00103000 | 2024-04-25 10:37AM EDT | 103.00 | 0.07 | 0.00 | 0.99 | +0.07 | - | - | 1 | 77.44% |
| ORCL240503P00104000 | 2024-04-24 1:15PM EDT | 104.00 | 0.14 | 0.01 | 0.04 | +0.14 | - | - | 0 | 44.34% |
| ORCL240503P00105000 | 2024-04-26 2:29PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 20 | 105 | 39.45% |
| ORCL240503P00106000 | 2024-04-26 3:53PM EDT | 106.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 204 | 85 | 39.45% |
| ORCL240503P00107000 | 2024-04-25 2:20PM EDT | 107.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 3 | 12 | 35.16% |
| ORCL240503P00108000 | 2024-04-26 3:25PM EDT | 108.00 | 0.03 | 0.02 | 0.04 | -0.16 | -84.21% | 204 | 80 | 32.03% |
| ORCL240503P00109000 | 2024-04-26 1:26PM EDT | 109.00 | 0.04 | 0.03 | 0.07 | -0.23 | -85.19% | 3 | 16 | 31.84% |
| ORCL240503P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.07 | 0.05 | 0.07 | -0.29 | -80.56% | 43 | 215 | 28.52% |
| ORCL240503P00111000 | 2024-04-26 2:13PM EDT | 111.00 | 0.06 | 0.08 | 0.11 | -0.42 | -87.50% | 29 | 157 | 27.74% |
| ORCL240503P00112000 | 2024-04-26 3:36PM EDT | 112.00 | 0.14 | 0.13 | 0.21 | -0.59 | -80.82% | 28 | 581 | 28.32% |
| ORCL240503P00113000 | 2024-04-26 3:42PM EDT | 113.00 | 0.21 | 0.21 | 0.30 | -0.76 | -78.35% | 63 | 593 | 27.05% |
| ORCL240503P00114000 | 2024-04-26 3:31PM EDT | 114.00 | 0.32 | 0.33 | 0.44 | -1.04 | -76.47% | 64 | 319 | 26.07% |
| ORCL240503P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 0.54 | 0.52 | 0.66 | -1.18 | -68.60% | 297 | 375 | 25.54% |
| ORCL240503P00116000 | 2024-04-26 3:44PM EDT | 116.00 | 0.82 | 0.83 | 0.87 | -1.61 | -66.26% | 312 | 220 | 23.34% |
| ORCL240503P00117000 | 2024-04-26 3:59PM EDT | 117.00 | 1.19 | 1.20 | 1.26 | -2.32 | -66.10% | 758 | 415 | 22.75% |
| ORCL240503P00118000 | 2024-04-26 3:59PM EDT | 118.00 | 1.68 | 1.73 | 1.81 | -2.02 | -54.59% | 466 | 301 | 22.93% |
| ORCL240503P00119000 | 2024-04-26 3:54PM EDT | 119.00 | 2.33 | 2.33 | 2.46 | -2.55 | -52.25% | 348 | 112 | 22.93% |
| ORCL240503P00120000 | 2024-04-26 3:55PM EDT | 120.00 | 3.10 | 3.05 | 3.50 | -2.25 | -42.06% | 505 | 331 | 29.10% |
| ORCL240503P00121000 | 2024-04-26 12:51PM EDT | 121.00 | 3.15 | 3.85 | 4.15 | -2.70 | -46.15% | 4 | 258 | 25.98% |
| ORCL240503P00122000 | 2024-04-25 10:23AM EDT | 122.00 | 8.00 | 4.55 | 5.85 | 0.00 | - | 7 | 284 | 46.34% |
| ORCL240503P00123000 | 2024-04-24 11:28AM EDT | 123.00 | 8.20 | 5.65 | 7.15 | 0.00 | - | 1 | 256 | 57.37% |
| ORCL240503P00124000 | 2024-04-24 2:25PM EDT | 124.00 | 9.15 | 6.65 | 8.55 | 0.00 | - | 51 | 14 | 50.10% |
| ORCL240503P00125000 | 2024-04-25 12:42PM EDT | 125.00 | 11.06 | 7.05 | 8.55 | 0.00 | - | 2 | 2 | 53.08% |
| ORCL240503P00126000 | 2024-04-26 2:17PM EDT | 126.00 | 8.10 | 8.65 | 10.35 | -3.02 | -27.16% | 2 | 18 | 55.81% |
| ORCL240503P00127000 | 2024-04-25 2:20PM EDT | 127.00 | 12.40 | 9.10 | 10.05 | 0.00 | - | 21 | 0 | 44.82% |
| ORCL240503P00128000 | 2024-04-12 3:16PM EDT | 128.00 | 7.57 | 9.90 | 12.55 | 0.00 | - | 1 | 2 | 54.88% |
| ORCL240503P00129000 | 2024-04-17 12:08PM EDT | 129.00 | 9.92 | 10.90 | 13.75 | 0.00 | - | 9 | 0 | 61.82% |
| ORCL240503P00130000 | 2024-04-16 9:37AM EDT | 130.00 | 10.11 | 11.45 | 14.00 | 0.00 | - | 3 | 1 | 84.52% |
| ORCL240503P00131000 | 2024-03-28 9:37AM EDT | 131.00 | 6.65 | 13.20 | 14.60 | 0.00 | - | 1 | 0 | 77.44% |
| ORCL240503P00132000 | 2024-04-26 2:25PM EDT | 132.00 | 14.25 | 14.35 | 15.05 | +5.21 | +57.63% | 3 | 0 | 60.35% |
| ORCL240503P00133000 | 2024-04-24 3:53PM EDT | 133.00 | 18.00 | 15.10 | 17.15 | 0.00 | - | 2 | 2 | 66.99% |
| ORCL240503P00134000 | 2024-04-25 10:08AM EDT | 134.00 | 20.30 | 15.95 | 17.75 | +20.30 | - | - | 0 | 50.78% |
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 135.00 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240503P00138000 | 2024-04-25 10:35AM EDT | 138.00 | 23.90 | 20.65 | 22.10 | +23.90 | - | - | 0 | 92.68% |
