Deutsche Märkte geschlossen

Oracle Corporation (ORCL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
138,13-1,72 (-1,23%)
Börsenschluss: 04:00PM EDT
138,01 -0,12 (-0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ORCL240628C001000002024-05-31 3:10PM EDT100.0017.3037.2040.050.00-11100.88%
ORCL240628C001050002024-06-14 11:57AM EDT105.0032.9032.7535.05-1.25-3.66%51097.31%
ORCL240628C001080002024-05-28 3:49PM EDT108.0017.0529.4532.000.00-4484.03%
ORCL240628C001100002024-06-12 10:25AM EDT110.0029.0527.8530.000.00-31584.72%
ORCL240628C001110002024-06-11 1:30PM EDT111.0014.5026.0028.850.00--265.82%
ORCL240628C001120002024-06-12 9:31AM EDT112.0023.7525.2528.050.00-1871.73%
ORCL240628C001130002024-05-23 9:31AM EDT113.0014.3024.7526.950.00--174.95%
ORCL240628C001140002024-05-30 1:24PM EDT114.008.0023.9525.400.00-3167.63%
ORCL240628C001150002024-06-14 10:29AM EDT115.0023.4523.0025.30-0.05-0.21%58276.76%
ORCL240628C001160002024-06-11 2:53PM EDT116.0010.2122.0523.500.00-49365.43%
ORCL240628C001170002024-06-12 11:08AM EDT117.0020.5521.0022.150.00-68357.52%
ORCL240628C001180002024-06-14 11:24AM EDT118.0019.6620.0021.40+10.63+117.72%110758.59%
ORCL240628C001190002024-06-13 10:06AM EDT119.0021.4019.0520.450.00-24357.37%
ORCL240628C001200002024-06-14 11:21AM EDT120.0018.4118.0519.30-3.34-15.36%1316453.13%
ORCL240628C001210002024-06-13 10:16AM EDT121.0017.6017.0018.50-2.32-11.65%135052.49%
ORCL240628C001220002024-06-12 3:32PM EDT122.0018.2516.0517.400.00-127562.21%
ORCL240628C001230002024-06-14 3:52PM EDT123.0015.2415.0516.55-1.58-9.39%114361.79%
ORCL240628C001240002024-06-14 3:14PM EDT124.0014.5014.1015.55-1.07-6.87%714658.91%
ORCL240628C001250002024-06-14 3:16PM EDT125.0013.4413.1014.15-1.42-9.56%1611849.81%
ORCL240628C001260002024-06-14 12:13PM EDT126.0012.1412.1513.55-1.88-13.41%214553.13%
ORCL240628C001270002024-06-13 10:32AM EDT127.0014.3211.1011.650.00-48035.74%
ORCL240628C001280002024-06-14 3:56PM EDT128.0010.0510.1511.15-1.74-14.76%414541.60%
ORCL240628C001290002024-06-14 9:32AM EDT129.0010.049.3010.55-0.98-8.89%27544.29%
ORCL240628C001300002024-06-14 3:57PM EDT130.008.338.409.05-1.82-17.93%1291,17034.60%
ORCL240628C001310002024-06-14 11:10AM EDT131.007.097.408.10-3.19-31.03%55132.47%
ORCL240628C001320002024-06-14 12:06PM EDT132.006.406.107.70-1.83-22.24%421336.89%
ORCL240628C001330002024-06-14 3:59PM EDT133.005.685.306.70-1.08-15.98%223033.64%
ORCL240628C001340002024-06-14 3:59PM EDT134.004.934.905.25-1.52-23.57%354725.37%
ORCL240628C001350002024-06-14 3:47PM EDT135.004.174.104.35-1.00-19.34%7230123.22%
ORCL240628C001360002024-06-14 3:49PM EDT136.003.403.403.55-1.50-30.61%10425221.78%
ORCL240628C001380002024-06-14 3:55PM EDT138.002.212.172.38-1.31-37.22%365321.46%
ORCL240628C001390002024-06-14 3:35PM EDT139.001.811.681.88-1.07-37.15%701121.14%
ORCL240628C001400002024-06-14 3:59PM EDT140.001.311.291.45-0.89-40.45%74997420.83%
ORCL240628C001410002024-06-14 3:28PM EDT141.001.040.971.04-0.84-44.68%502220.00%
ORCL240628C001420002024-06-14 3:40PM EDT142.000.770.711.11-0.68-46.90%1248923.76%
ORCL240628C001430002024-06-14 3:55PM EDT143.000.500.440.74-0.65-56.52%391822.22%
ORCL240628C001440002024-06-14 3:28PM EDT144.000.420.360.75-0.42-50.00%10524.88%
ORCL240628C001450002024-06-14 3:55PM EDT145.000.290.250.29-0.39-57.35%9371,68820.07%
ORCL240628C001460002024-06-14 3:55PM EDT146.000.190.180.42-0.40-67.80%3510824.51%
ORCL240628C001470002024-06-13 3:33PM EDT147.000.380.130.160.00-494820.80%
ORCL240628C001480002024-06-14 2:55PM EDT148.000.120.080.13-0.32-72.73%6221.58%
ORCL240628C001490002024-06-14 11:10AM EDT149.000.100.040.15-0.48-82.76%1123.93%
ORCL240628C001500002024-06-14 2:18PM EDT150.000.130.050.09-0.05-27.78%3341,85523.24%
ORCL240628C001525002024-06-13 10:27AM EDT152.500.200.010.180.00-323030.66%
ORCL240628C001550002024-06-14 10:53AM EDT155.000.060.000.14-0.03-33.33%326832.96%
ORCL240628C001600002024-06-13 3:37PM EDT160.000.050.010.10+0.03+150.00%15637.99%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ORCL240628P000750002024-06-13 10:39AM EDT75.000.010.000.010.00-11100.00%
ORCL240628P000900002024-06-10 12:25PM EDT90.000.040.000.250.00-312101.76%
ORCL240628P000950002024-06-13 9:43AM EDT95.000.020.000.500.00-30340100.68%
ORCL240628P001000002024-06-13 12:01PM EDT100.000.060.000.520.00-26189.36%
ORCL240628P001030002024-06-13 12:20PM EDT103.000.020.000.510.00-325682.03%
ORCL240628P001040002024-06-13 12:33PM EDT104.000.030.010.510.00-113679.98%
ORCL240628P001050002024-06-14 9:47AM EDT105.000.020.010.23+0.01+100.00%103,00368.36%
ORCL240628P001060002024-06-12 10:40AM EDT106.000.100.000.260.00-2210967.19%
ORCL240628P001070002024-06-14 12:01PM EDT107.000.020.000.150.00-25359.96%
ORCL240628P001080002024-06-13 3:23PM EDT108.000.030.000.260.00-197863.09%
ORCL240628P001090002024-06-13 9:31AM EDT109.000.130.010.260.00-14561.33%
ORCL240628P001100002024-06-14 11:39AM EDT110.000.040.010.12+0.01+33.33%1938253.13%
ORCL240628P001110002024-06-13 2:50PM EDT111.000.010.000.24-0.03-75.00%315656.25%
ORCL240628P001120002024-06-13 2:28PM EDT112.000.030.010.260.00-10133155.27%
ORCL240628P001130002024-06-14 2:29PM EDT113.000.030.030.24+0.01+50.00%19853.32%
ORCL240628P001140002024-06-14 12:33PM EDT114.000.040.010.070.00-214846.29%
ORCL240628P001150002024-06-13 3:14PM EDT115.000.010.010.150.00-4397650.20%
ORCL240628P001160002024-06-13 11:59AM EDT116.000.020.010.130.00-14847.07%
ORCL240628P001170002024-06-14 11:54AM EDT117.000.060.010.15+0.01+20.00%619946.19%
ORCL240628P001180002024-06-14 11:13AM EDT118.000.010.010.140.00-26343.65%
ORCL240628P001190002024-06-14 2:29PM EDT119.000.070.010.07+0.03+75.00%620837.21%
ORCL240628P001200002024-06-14 3:08PM EDT120.000.020.010.090.00-643436.82%
ORCL240628P001210002024-06-14 10:21AM EDT121.000.050.020.06+0.02+66.67%117232.81%
ORCL240628P001220002024-06-13 1:57PM EDT122.000.150.020.13+0.06+66.67%240535.35%
ORCL240628P001230002024-06-13 11:18AM EDT123.000.020.020.080.00-11,13830.66%
ORCL240628P001240002024-06-14 3:56PM EDT124.000.110.010.15+0.08+266.67%98832.32%
ORCL240628P001250002024-06-13 12:41PM EDT125.000.090.030.170.00-1821131.15%
ORCL240628P001260002024-06-14 3:56PM EDT126.000.140.040.13+0.06+75.00%324627.59%
ORCL240628P001270002024-06-14 12:35PM EDT127.000.120.060.19+0.03+33.33%13027.74%
ORCL240628P001280002024-06-14 10:08AM EDT128.000.140.070.17+0.09+180.00%113225.10%
ORCL240628P001290002024-06-14 3:48PM EDT129.000.150.130.16-0.01-6.25%161422.71%
ORCL240628P001300002024-06-14 3:52PM EDT130.000.200.030.200.00-43242621.78%
ORCL240628P001310002024-06-14 1:57PM EDT131.000.270.130.27+0.07+35.00%12812821.24%
ORCL240628P001320002024-06-14 3:48PM EDT132.000.360.330.50+0.09+33.33%8917323.00%
ORCL240628P001330002024-06-14 3:43PM EDT133.000.510.260.50+0.14+37.84%798620.44%
ORCL240628P001340002024-06-14 3:55PM EDT134.000.720.600.65+0.26+56.52%89593819.75%
ORCL240628P001350002024-06-14 3:59PM EDT135.000.860.730.91+0.19+28.36%8221,26119.85%
ORCL240628P001360002024-06-14 3:59PM EDT136.001.190.981.17+0.36+43.37%26292219.26%
ORCL240628P001370002024-06-14 3:59PM EDT137.001.461.401.73+0.26+21.67%6042320.94%
ORCL240628P001380002024-06-14 3:55PM EDT138.002.051.841.95+0.60+41.38%761918.68%
ORCL240628P001390002024-06-14 3:17PM EDT139.002.402.152.66+0.63+35.59%1342120.30%
ORCL240628P001400002024-06-14 3:58PM EDT140.003.102.933.30+0.90+40.91%19629020.63%
ORCL240628P001410002024-06-14 3:23PM EDT141.003.712.974.45+1.61+76.67%6325.53%
ORCL240628P001420002024-06-14 9:46AM EDT142.004.204.254.95+0.35+9.09%21223.44%
ORCL240628P001430002024-06-14 3:06PM EDT143.005.404.255.35+1.80+50.00%51418.78%
ORCL240628P001450002024-06-14 1:55PM EDT145.005.646.507.80-0.36-6.00%41229.69%
ORCL240628P001500002024-06-14 9:35AM EDT150.0012.1111.1512.25+2.66+28.15%2231.64%
ORCL240628P001600002024-06-14 9:53AM EDT160.0021.8021.2522.15+1.37+6.71%404045.70%