Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.650,26 +285,11 (+0,46%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00100000 | 2024-05-31 3:10PM EDT | 100.00 | 17.30 | 37.20 | 40.05 | 0.00 | - | 1 | 1 | 100.88% |
| ORCL240628C00105000 | 2024-06-14 11:57AM EDT | 105.00 | 32.90 | 32.75 | 35.05 | -1.25 | -3.66% | 5 | 10 | 97.31% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 29.45 | 32.00 | 0.00 | - | 4 | 4 | 84.03% |
| ORCL240628C00110000 | 2024-06-12 10:25AM EDT | 110.00 | 29.05 | 27.85 | 30.00 | 0.00 | - | 3 | 15 | 84.72% |
| ORCL240628C00111000 | 2024-06-11 1:30PM EDT | 111.00 | 14.50 | 26.00 | 28.85 | 0.00 | - | - | 2 | 65.82% |
| ORCL240628C00112000 | 2024-06-12 9:31AM EDT | 112.00 | 23.75 | 25.25 | 28.05 | 0.00 | - | 1 | 8 | 71.73% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 24.75 | 26.95 | 0.00 | - | - | 1 | 74.95% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 23.95 | 25.40 | 0.00 | - | 3 | 1 | 67.63% |
| ORCL240628C00115000 | 2024-06-14 10:29AM EDT | 115.00 | 23.45 | 23.00 | 25.30 | -0.05 | -0.21% | 5 | 82 | 76.76% |
| ORCL240628C00116000 | 2024-06-11 2:53PM EDT | 116.00 | 10.21 | 22.05 | 23.50 | 0.00 | - | 4 | 93 | 65.43% |
| ORCL240628C00117000 | 2024-06-12 11:08AM EDT | 117.00 | 20.55 | 21.00 | 22.15 | 0.00 | - | 6 | 83 | 57.52% |
| ORCL240628C00118000 | 2024-06-14 11:24AM EDT | 118.00 | 19.66 | 20.00 | 21.40 | +10.63 | +117.72% | 1 | 107 | 58.59% |
| ORCL240628C00119000 | 2024-06-13 10:06AM EDT | 119.00 | 21.40 | 19.05 | 20.45 | 0.00 | - | 2 | 43 | 57.37% |
| ORCL240628C00120000 | 2024-06-14 11:21AM EDT | 120.00 | 18.41 | 18.05 | 19.30 | -3.34 | -15.36% | 13 | 164 | 53.13% |
| ORCL240628C00121000 | 2024-06-13 10:16AM EDT | 121.00 | 17.60 | 17.00 | 18.50 | -2.32 | -11.65% | 1 | 350 | 52.49% |
| ORCL240628C00122000 | 2024-06-12 3:32PM EDT | 122.00 | 18.25 | 16.05 | 17.40 | 0.00 | - | 12 | 75 | 62.21% |
| ORCL240628C00123000 | 2024-06-14 3:52PM EDT | 123.00 | 15.24 | 15.05 | 16.55 | -1.58 | -9.39% | 1 | 143 | 61.79% |
| ORCL240628C00124000 | 2024-06-14 3:14PM EDT | 124.00 | 14.50 | 14.10 | 15.55 | -1.07 | -6.87% | 7 | 146 | 58.91% |
| ORCL240628C00125000 | 2024-06-14 3:16PM EDT | 125.00 | 13.44 | 13.10 | 14.15 | -1.42 | -9.56% | 16 | 118 | 49.81% |
| ORCL240628C00126000 | 2024-06-14 12:13PM EDT | 126.00 | 12.14 | 12.15 | 13.55 | -1.88 | -13.41% | 2 | 145 | 53.13% |
| ORCL240628C00127000 | 2024-06-13 10:32AM EDT | 127.00 | 14.32 | 11.10 | 11.65 | 0.00 | - | 4 | 80 | 35.74% |
| ORCL240628C00128000 | 2024-06-14 3:56PM EDT | 128.00 | 10.05 | 10.15 | 11.15 | -1.74 | -14.76% | 4 | 145 | 41.60% |
| ORCL240628C00129000 | 2024-06-14 9:32AM EDT | 129.00 | 10.04 | 9.30 | 10.55 | -0.98 | -8.89% | 2 | 75 | 44.29% |
| ORCL240628C00130000 | 2024-06-14 3:57PM EDT | 130.00 | 8.33 | 8.40 | 9.05 | -1.82 | -17.93% | 129 | 1,170 | 34.60% |
| ORCL240628C00131000 | 2024-06-14 11:10AM EDT | 131.00 | 7.09 | 7.40 | 8.10 | -3.19 | -31.03% | 5 | 51 | 32.47% |
| ORCL240628C00132000 | 2024-06-14 12:06PM EDT | 132.00 | 6.40 | 6.10 | 7.70 | -1.83 | -22.24% | 4 | 213 | 36.89% |
| ORCL240628C00133000 | 2024-06-14 3:59PM EDT | 133.00 | 5.68 | 5.30 | 6.70 | -1.08 | -15.98% | 22 | 30 | 33.64% |
| ORCL240628C00134000 | 2024-06-14 3:59PM EDT | 134.00 | 4.93 | 4.90 | 5.25 | -1.52 | -23.57% | 35 | 47 | 25.37% |
| ORCL240628C00135000 | 2024-06-14 3:47PM EDT | 135.00 | 4.17 | 4.10 | 4.35 | -1.00 | -19.34% | 72 | 301 | 23.22% |
| ORCL240628C00136000 | 2024-06-14 3:49PM EDT | 136.00 | 3.40 | 3.40 | 3.55 | -1.50 | -30.61% | 104 | 252 | 21.78% |
| ORCL240628C00138000 | 2024-06-14 3:55PM EDT | 138.00 | 2.21 | 2.17 | 2.38 | -1.31 | -37.22% | 365 | 3 | 21.46% |
| ORCL240628C00139000 | 2024-06-14 3:35PM EDT | 139.00 | 1.81 | 1.68 | 1.88 | -1.07 | -37.15% | 70 | 11 | 21.14% |
| ORCL240628C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 1.31 | 1.29 | 1.45 | -0.89 | -40.45% | 749 | 974 | 20.83% |
| ORCL240628C00141000 | 2024-06-14 3:28PM EDT | 141.00 | 1.04 | 0.97 | 1.04 | -0.84 | -44.68% | 50 | 22 | 20.00% |
| ORCL240628C00142000 | 2024-06-14 3:40PM EDT | 142.00 | 0.77 | 0.71 | 1.11 | -0.68 | -46.90% | 124 | 89 | 23.76% |
| ORCL240628C00143000 | 2024-06-14 3:55PM EDT | 143.00 | 0.50 | 0.44 | 0.74 | -0.65 | -56.52% | 39 | 18 | 22.22% |
| ORCL240628C00144000 | 2024-06-14 3:28PM EDT | 144.00 | 0.42 | 0.36 | 0.75 | -0.42 | -50.00% | 10 | 5 | 24.88% |
| ORCL240628C00145000 | 2024-06-14 3:55PM EDT | 145.00 | 0.29 | 0.25 | 0.29 | -0.39 | -57.35% | 937 | 1,688 | 20.07% |
| ORCL240628C00146000 | 2024-06-14 3:55PM EDT | 146.00 | 0.19 | 0.18 | 0.42 | -0.40 | -67.80% | 35 | 108 | 24.51% |
| ORCL240628C00147000 | 2024-06-13 3:33PM EDT | 147.00 | 0.38 | 0.13 | 0.16 | 0.00 | - | 49 | 48 | 20.80% |
| ORCL240628C00148000 | 2024-06-14 2:55PM EDT | 148.00 | 0.12 | 0.08 | 0.13 | -0.32 | -72.73% | 6 | 2 | 21.58% |
| ORCL240628C00149000 | 2024-06-14 11:10AM EDT | 149.00 | 0.10 | 0.04 | 0.15 | -0.48 | -82.76% | 1 | 1 | 23.93% |
| ORCL240628C00150000 | 2024-06-14 2:18PM EDT | 150.00 | 0.13 | 0.05 | 0.09 | -0.05 | -27.78% | 334 | 1,855 | 23.24% |
| ORCL240628C00152500 | 2024-06-13 10:27AM EDT | 152.50 | 0.20 | 0.01 | 0.18 | 0.00 | - | 32 | 30 | 30.66% |
| ORCL240628C00155000 | 2024-06-14 10:53AM EDT | 155.00 | 0.06 | 0.00 | 0.14 | -0.03 | -33.33% | 3 | 268 | 32.96% |
| ORCL240628C00160000 | 2024-06-13 3:37PM EDT | 160.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 1 | 56 | 37.99% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00075000 | 2024-06-13 10:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| ORCL240628P00090000 | 2024-06-10 12:25PM EDT | 90.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 101.76% |
| ORCL240628P00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 30 | 340 | 100.68% |
| ORCL240628P00100000 | 2024-06-13 12:01PM EDT | 100.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 2 | 61 | 89.36% |
| ORCL240628P00103000 | 2024-06-13 12:20PM EDT | 103.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 3 | 256 | 82.03% |
| ORCL240628P00104000 | 2024-06-13 12:33PM EDT | 104.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 11 | 36 | 79.98% |
| ORCL240628P00105000 | 2024-06-14 9:47AM EDT | 105.00 | 0.02 | 0.01 | 0.23 | +0.01 | +100.00% | 10 | 3,003 | 68.36% |
| ORCL240628P00106000 | 2024-06-12 10:40AM EDT | 106.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 22 | 109 | 67.19% |
| ORCL240628P00107000 | 2024-06-14 12:01PM EDT | 107.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 53 | 59.96% |
| ORCL240628P00108000 | 2024-06-13 3:23PM EDT | 108.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 19 | 78 | 63.09% |
| ORCL240628P00109000 | 2024-06-13 9:31AM EDT | 109.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 1 | 45 | 61.33% |
| ORCL240628P00110000 | 2024-06-14 11:39AM EDT | 110.00 | 0.04 | 0.01 | 0.12 | +0.01 | +33.33% | 19 | 382 | 53.13% |
| ORCL240628P00111000 | 2024-06-13 2:50PM EDT | 111.00 | 0.01 | 0.00 | 0.24 | -0.03 | -75.00% | 3 | 156 | 56.25% |
| ORCL240628P00112000 | 2024-06-13 2:28PM EDT | 112.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 101 | 331 | 55.27% |
| ORCL240628P00113000 | 2024-06-14 2:29PM EDT | 113.00 | 0.03 | 0.03 | 0.24 | +0.01 | +50.00% | 1 | 98 | 53.32% |
| ORCL240628P00114000 | 2024-06-14 12:33PM EDT | 114.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 148 | 46.29% |
| ORCL240628P00115000 | 2024-06-13 3:14PM EDT | 115.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 43 | 976 | 50.20% |
| ORCL240628P00116000 | 2024-06-13 11:59AM EDT | 116.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 48 | 47.07% |
| ORCL240628P00117000 | 2024-06-14 11:54AM EDT | 117.00 | 0.06 | 0.01 | 0.15 | +0.01 | +20.00% | 6 | 199 | 46.19% |
| ORCL240628P00118000 | 2024-06-14 11:13AM EDT | 118.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 2 | 63 | 43.65% |
| ORCL240628P00119000 | 2024-06-14 2:29PM EDT | 119.00 | 0.07 | 0.01 | 0.07 | +0.03 | +75.00% | 6 | 208 | 37.21% |
| ORCL240628P00120000 | 2024-06-14 3:08PM EDT | 120.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 6 | 434 | 36.82% |
| ORCL240628P00121000 | 2024-06-14 10:21AM EDT | 121.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 1 | 172 | 32.81% |
| ORCL240628P00122000 | 2024-06-13 1:57PM EDT | 122.00 | 0.15 | 0.02 | 0.13 | +0.06 | +66.67% | 2 | 405 | 35.35% |
| ORCL240628P00123000 | 2024-06-13 11:18AM EDT | 123.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 1,138 | 30.66% |
| ORCL240628P00124000 | 2024-06-14 3:56PM EDT | 124.00 | 0.11 | 0.01 | 0.15 | +0.08 | +266.67% | 9 | 88 | 32.32% |
| ORCL240628P00125000 | 2024-06-13 12:41PM EDT | 125.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 18 | 211 | 31.15% |
| ORCL240628P00126000 | 2024-06-14 3:56PM EDT | 126.00 | 0.14 | 0.04 | 0.13 | +0.06 | +75.00% | 3 | 246 | 27.59% |
| ORCL240628P00127000 | 2024-06-14 12:35PM EDT | 127.00 | 0.12 | 0.06 | 0.19 | +0.03 | +33.33% | 1 | 30 | 27.74% |
| ORCL240628P00128000 | 2024-06-14 10:08AM EDT | 128.00 | 0.14 | 0.07 | 0.17 | +0.09 | +180.00% | 11 | 32 | 25.10% |
| ORCL240628P00129000 | 2024-06-14 3:48PM EDT | 129.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 16 | 14 | 22.71% |
| ORCL240628P00130000 | 2024-06-14 3:52PM EDT | 130.00 | 0.20 | 0.03 | 0.20 | 0.00 | - | 432 | 426 | 21.78% |
| ORCL240628P00131000 | 2024-06-14 1:57PM EDT | 131.00 | 0.27 | 0.13 | 0.27 | +0.07 | +35.00% | 128 | 128 | 21.24% |
| ORCL240628P00132000 | 2024-06-14 3:48PM EDT | 132.00 | 0.36 | 0.33 | 0.50 | +0.09 | +33.33% | 89 | 173 | 23.00% |
| ORCL240628P00133000 | 2024-06-14 3:43PM EDT | 133.00 | 0.51 | 0.26 | 0.50 | +0.14 | +37.84% | 79 | 86 | 20.44% |
| ORCL240628P00134000 | 2024-06-14 3:55PM EDT | 134.00 | 0.72 | 0.60 | 0.65 | +0.26 | +56.52% | 895 | 938 | 19.75% |
| ORCL240628P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 0.86 | 0.73 | 0.91 | +0.19 | +28.36% | 822 | 1,261 | 19.85% |
| ORCL240628P00136000 | 2024-06-14 3:59PM EDT | 136.00 | 1.19 | 0.98 | 1.17 | +0.36 | +43.37% | 262 | 922 | 19.26% |
| ORCL240628P00137000 | 2024-06-14 3:59PM EDT | 137.00 | 1.46 | 1.40 | 1.73 | +0.26 | +21.67% | 604 | 23 | 20.94% |
| ORCL240628P00138000 | 2024-06-14 3:55PM EDT | 138.00 | 2.05 | 1.84 | 1.95 | +0.60 | +41.38% | 76 | 19 | 18.68% |
| ORCL240628P00139000 | 2024-06-14 3:17PM EDT | 139.00 | 2.40 | 2.15 | 2.66 | +0.63 | +35.59% | 134 | 21 | 20.30% |
| ORCL240628P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 3.10 | 2.93 | 3.30 | +0.90 | +40.91% | 196 | 290 | 20.63% |
| ORCL240628P00141000 | 2024-06-14 3:23PM EDT | 141.00 | 3.71 | 2.97 | 4.45 | +1.61 | +76.67% | 6 | 3 | 25.53% |
| ORCL240628P00142000 | 2024-06-14 9:46AM EDT | 142.00 | 4.20 | 4.25 | 4.95 | +0.35 | +9.09% | 2 | 12 | 23.44% |
| ORCL240628P00143000 | 2024-06-14 3:06PM EDT | 143.00 | 5.40 | 4.25 | 5.35 | +1.80 | +50.00% | 5 | 14 | 18.78% |
| ORCL240628P00145000 | 2024-06-14 1:55PM EDT | 145.00 | 5.64 | 6.50 | 7.80 | -0.36 | -6.00% | 4 | 12 | 29.69% |
| ORCL240628P00150000 | 2024-06-14 9:35AM EDT | 150.00 | 12.11 | 11.15 | 12.25 | +2.66 | +28.15% | 2 | 2 | 31.64% |
| ORCL240628P00160000 | 2024-06-14 9:53AM EDT | 160.00 | 21.80 | 21.25 | 22.15 | +1.37 | +6.71% | 40 | 40 | 45.70% |
