Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
38.470,45 -364,65 (-0,94%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.275,68 -972,58 (-1,64%) CMC Crypto 200
1.297,65 -67,48 (-4,94%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 31.55 | 34.80 | 0.00 | - | 1 | 1 | 198.63% |
| ORCL240510C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 18.00 | 16.80 | 18.25 | 0.00 | - | 1 | 2 | 118.95% |
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 105.00 | 13.70 | 11.85 | 14.00 | +3.03 | +28.40% | 5 | 1 | 127.83% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 9.20 | 10.20 | 0.00 | - | 1 | 1 | 69.92% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 7.90 | 9.50 | 0.00 | - | 5 | 9 | 79.59% |
| ORCL240510C00110000 | 2024-05-02 9:47AM EDT | 110.00 | 5.60 | 7.10 | 8.80 | 0.00 | - | 5 | 11 | 84.77% |
| ORCL240510C00111000 | 2024-05-07 12:21PM EDT | 111.00 | 7.35 | 6.10 | 7.60 | +1.54 | +26.51% | 1 | 19 | 70.41% |
| ORCL240510C00112000 | 2024-05-06 10:08AM EDT | 112.00 | 5.00 | 5.85 | 6.70 | 0.00 | - | 2 | 25 | 50.59% |
| ORCL240510C00113000 | 2024-05-06 3:57PM EDT | 113.00 | 5.36 | 4.85 | 5.35 | 0.00 | - | 19 | 108 | 47.46% |
| ORCL240510C00114000 | 2024-05-07 10:24AM EDT | 114.00 | 5.00 | 3.60 | 4.15 | +0.95 | +23.46% | 3 | 111 | 32.86% |
| ORCL240510C00115000 | 2024-05-07 3:37PM EDT | 115.00 | 3.07 | 3.00 | 3.20 | -0.32 | -9.44% | 61 | 917 | 28.71% |
| ORCL240510C00116000 | 2024-05-07 3:39PM EDT | 116.00 | 2.22 | 2.17 | 2.47 | -0.38 | -14.62% | 367 | 1,327 | 30.27% |
| ORCL240510C00117000 | 2024-05-07 3:55PM EDT | 117.00 | 1.43 | 1.45 | 1.56 | -0.47 | -24.74% | 469 | 1,774 | 24.22% |
| ORCL240510C00118000 | 2024-05-07 3:59PM EDT | 118.00 | 0.89 | 0.88 | 0.94 | -0.42 | -32.06% | 1,059 | 1,148 | 22.85% |
| ORCL240510C00119000 | 2024-05-07 3:57PM EDT | 119.00 | 0.50 | 0.48 | 0.52 | -0.35 | -41.18% | 768 | 859 | 22.46% |
| ORCL240510C00120000 | 2024-05-07 3:55PM EDT | 120.00 | 0.26 | 0.23 | 0.27 | -0.25 | -49.02% | 2,250 | 1,139 | 22.66% |
| ORCL240510C00121000 | 2024-05-07 3:59PM EDT | 121.00 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 10,471 | 457 | 22.95% |
| ORCL240510C00122000 | 2024-05-07 3:51PM EDT | 122.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 112 | 4,735 | 25.00% |
| ORCL240510C00123000 | 2024-05-07 3:21PM EDT | 123.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 136 | 280 | 26.95% |
| ORCL240510C00124000 | 2024-05-07 11:54AM EDT | 124.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 43 | 186 | 30.86% |
| ORCL240510C00125000 | 2024-05-07 2:52PM EDT | 125.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 19 | 581 | 33.59% |
| ORCL240510C00126000 | 2024-05-06 1:02PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 420 | 35.94% |
| ORCL240510C00127000 | 2024-05-07 1:44PM EDT | 127.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 41 | 41.02% |
| ORCL240510C00128000 | 2024-04-30 3:33PM EDT | 128.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 47 | 50.20% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 19 | 55.86% |
| ORCL240510C00130000 | 2024-05-07 9:51AM EDT | 130.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 60 | 51.56% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 134 | 50.00% |
| ORCL240510C00132000 | 2024-05-06 9:36AM EDT | 132.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 2 | 106 | 67.19% |
| ORCL240510C00133000 | 2024-04-19 11:53AM EDT | 133.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 7 | 19 | 70.70% |
| ORCL240510C00134000 | 2024-04-11 10:01AM EDT | 134.00 | 0.28 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 91.60% |
| ORCL240510C00135000 | 2024-05-07 1:52PM EDT | 135.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 69 | 78.52% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 99.61% |
| ORCL240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 3 | 4 | 103.61% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 41 | 71 | 88.28% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 14 | 74 | 91.41% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 94.92% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 1 | 153.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 103.13% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 6 | 116.02% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | - | 1 | 100.78% |
| ORCL240510P00103000 | 2024-05-06 11:08AM EDT | 103.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 10 | 79.69% |
| ORCL240510P00104000 | 2024-05-02 3:11PM EDT | 104.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 21 | 75.00% |
| ORCL240510P00105000 | 2024-05-07 1:43PM EDT | 105.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 10 | 220 | 70.31% |
| ORCL240510P00106000 | 2024-05-06 3:16PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 46.88% |
| ORCL240510P00107000 | 2024-05-06 3:21PM EDT | 107.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 132 | 61.13% |
| ORCL240510P00108000 | 2024-05-07 3:52PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 2,391 | 39.84% |
| ORCL240510P00109000 | 2024-05-06 3:55PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 158 | 41.80% |
| ORCL240510P00110000 | 2024-05-07 3:52PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 135 | 2,977 | 35.55% |
| ORCL240510P00111000 | 2024-05-07 10:34AM EDT | 111.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 17 | 214 | 35.16% |
| ORCL240510P00112000 | 2024-05-07 2:40PM EDT | 112.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 33 | 233 | 32.03% |
| ORCL240510P00113000 | 2024-05-07 3:37PM EDT | 113.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 78 | 223 | 28.32% |
| ORCL240510P00114000 | 2024-05-07 3:52PM EDT | 114.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 105 | 732 | 26.56% |
| ORCL240510P00115000 | 2024-05-07 3:58PM EDT | 115.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 371 | 640 | 24.22% |
| ORCL240510P00116000 | 2024-05-07 3:54PM EDT | 116.00 | 0.29 | 0.24 | 0.30 | 0.00 | - | 140 | 1,063 | 23.05% |
| ORCL240510P00117000 | 2024-05-07 3:58PM EDT | 117.00 | 0.53 | 0.50 | 0.54 | +0.01 | +1.92% | 696 | 967 | 21.92% |
| ORCL240510P00118000 | 2024-05-07 3:56PM EDT | 118.00 | 0.95 | 0.84 | 0.96 | -0.02 | -2.06% | 821 | 620 | 21.68% |
| ORCL240510P00119000 | 2024-05-07 2:17PM EDT | 119.00 | 1.62 | 1.49 | 1.56 | -0.04 | -2.41% | 189 | 304 | 21.68% |
| ORCL240510P00120000 | 2024-05-07 3:26PM EDT | 120.00 | 2.16 | 2.13 | 2.37 | -1.24 | -36.47% | 232 | 265 | 23.63% |
| ORCL240510P00121000 | 2024-05-06 10:31AM EDT | 121.00 | 4.48 | 2.90 | 3.30 | 0.00 | - | 29 | 92 | 27.34% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 4.00 | 4.75 | 0.00 | - | 5 | 44 | 48.93% |
| ORCL240510P00123000 | 2024-05-07 11:07AM EDT | 123.00 | 4.15 | 4.40 | 5.80 | -4.52 | -52.13% | 2 | 0 | 57.03% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 5.75 | 6.30 | 0.00 | - | 6 | 7 | 43.56% |
| ORCL240510P00125000 | 2024-05-03 10:49AM EDT | 125.00 | 8.90 | 6.40 | 8.05 | 0.00 | - | 1 | 10 | 77.69% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 114.50% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 8.55 | 9.30 | 0.00 | - | 81 | 0 | 57.91% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 12.90 | 13.30 | 0.00 | - | 5 | 0 | 53.13% |
| ORCL240510P00136000 | 2024-05-03 9:35AM EDT | 136.00 | 20.50 | 16.25 | 18.30 | 0.00 | - | 1 | 6 | 95.70% |
