Deutsche Märkte schließen in 29 Minuten
DAX
18.207,81 +139,90 (+0,77%) Euro Stoxx 50
4.938,62 +53,17 (+1,09%) Dow Jones 30
38.908,65 +73,79 (+0,19%) Gold
2.376,30 +29,40 (+1,25%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.554,61 +38,26 (+0,06%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00100000 | 2024-06-18 11:38AM EDT | 100.00 | 43.63 | 42.45 | 44.85 | 0.00 | - | 1 | 1 | 161.43% |
| ORCL240628C00105000 | 2024-06-14 11:57AM EDT | 105.00 | 32.90 | 37.50 | 40.05 | 0.00 | - | 5 | 7 | 150.49% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 34.55 | 37.05 | 0.00 | - | 4 | 4 | 139.84% |
| ORCL240628C00110000 | 2024-06-17 1:27PM EDT | 110.00 | 29.75 | 32.45 | 35.00 | 0.00 | - | 1 | 14 | 131.45% |
| ORCL240628C00111000 | 2024-06-11 1:30PM EDT | 111.00 | 14.50 | 31.60 | 34.05 | 0.00 | - | - | 2 | 56.25% |
| ORCL240628C00112000 | 2024-06-12 9:31AM EDT | 112.00 | 23.75 | 30.65 | 32.95 | 0.00 | - | 1 | 8 | 123.14% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 29.60 | 31.90 | 0.00 | - | - | 1 | 118.31% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 28.60 | 30.95 | 0.00 | - | 3 | 1 | 116.41% |
| ORCL240628C00115000 | 2024-06-14 10:29AM EDT | 115.00 | 23.45 | 27.60 | 30.00 | 0.00 | - | 5 | 82 | 114.45% |
| ORCL240628C00116000 | 2024-06-17 1:22PM EDT | 116.00 | 23.60 | 26.35 | 29.15 | 0.00 | - | 4 | 93 | 114.99% |
| ORCL240628C00117000 | 2024-06-12 11:08AM EDT | 117.00 | 20.55 | 25.50 | 27.95 | 0.00 | - | 6 | 83 | 106.45% |
| ORCL240628C00118000 | 2024-06-18 9:33AM EDT | 118.00 | 23.92 | 25.05 | 26.95 | 0.00 | - | 1 | 106 | 68.46% |
| ORCL240628C00119000 | 2024-06-13 10:06AM EDT | 119.00 | 21.40 | 24.80 | 25.75 | 0.00 | - | 2 | 43 | 79.30% |
| ORCL240628C00120000 | 2024-06-18 1:49PM EDT | 120.00 | 25.20 | 22.45 | 24.25 | +0.20 | +0.80% | 1 | 155 | 75.59% |
| ORCL240628C00121000 | 2024-06-14 12:52PM EDT | 121.00 | 17.60 | 22.85 | 23.25 | 0.00 | - | 1 | 349 | 63.97% |
| ORCL240628C00122000 | 2024-06-18 2:04PM EDT | 122.00 | 22.90 | 21.85 | 23.80 | 0.00 | - | 18 | 77 | 87.01% |
| ORCL240628C00123000 | 2024-06-14 3:52PM EDT | 123.00 | 15.24 | 20.00 | 21.30 | 0.00 | - | 1 | 142 | 68.99% |
| ORCL240628C00124000 | 2024-06-18 10:09AM EDT | 124.00 | 19.81 | 19.60 | 20.25 | 0.00 | - | 2 | 137 | 64.50% |
| ORCL240628C00125000 | 2024-06-20 10:26AM EDT | 125.00 | 18.59 | 18.90 | 20.20 | -1.29 | -6.49% | 5 | 117 | 70.65% |
| ORCL240628C00126000 | 2024-06-18 3:16PM EDT | 126.00 | 18.78 | 17.70 | 18.40 | 0.00 | - | 22 | 145 | 51.37% |
| ORCL240628C00127000 | 2024-06-18 3:58PM EDT | 127.00 | 17.87 | 15.55 | 17.35 | 0.00 | - | 11 | 74 | 59.28% |
| ORCL240628C00128000 | 2024-06-20 10:21AM EDT | 128.00 | 16.68 | 15.85 | 17.25 | +3.18 | +23.56% | 2 | 143 | 61.62% |
| ORCL240628C00129000 | 2024-06-20 9:49AM EDT | 129.00 | 15.95 | 14.65 | 15.20 | +0.45 | +2.90% | 6 | 73 | 49.22% |
| ORCL240628C00130000 | 2024-06-18 3:02PM EDT | 130.00 | 14.72 | 13.50 | 14.25 | 0.00 | - | 4 | 1,099 | 48.00% |
| ORCL240628C00131000 | 2024-06-18 9:32AM EDT | 131.00 | 11.13 | 12.85 | 13.40 | 0.00 | - | 10 | 68 | 49.07% |
| ORCL240628C00132000 | 2024-06-20 9:49AM EDT | 132.00 | 11.07 | 11.65 | 12.80 | -1.72 | -13.45% | 4 | 212 | 54.54% |
| ORCL240628C00133000 | 2024-06-18 12:28PM EDT | 133.00 | 11.28 | 9.90 | 11.35 | 0.00 | - | 20 | 54 | 42.09% |
| ORCL240628C00134000 | 2024-06-18 9:51AM EDT | 134.00 | 9.33 | 9.90 | 10.30 | 0.00 | - | 15 | 76 | 38.04% |
| ORCL240628C00135000 | 2024-06-20 10:32AM EDT | 135.00 | 8.93 | 8.50 | 9.25 | -1.17 | -11.58% | 6 | 289 | 33.99% |
| ORCL240628C00136000 | 2024-06-18 3:49PM EDT | 136.00 | 9.12 | 8.05 | 8.50 | 0.00 | - | 53 | 277 | 36.13% |
| ORCL240628C00137000 | 2024-06-20 9:53AM EDT | 137.00 | 8.45 | 6.80 | 7.65 | +0.75 | +9.74% | 1 | 322 | 35.55% |
| ORCL240628C00138000 | 2024-06-18 3:49PM EDT | 138.00 | 7.25 | 5.90 | 6.65 | 0.00 | - | 36 | 278 | 32.18% |
| ORCL240628C00139000 | 2024-06-20 10:30AM EDT | 139.00 | 4.90 | 5.15 | 5.55 | -1.47 | -23.08% | 21 | 1,073 | 27.22% |
| ORCL240628C00140000 | 2024-06-20 10:45AM EDT | 140.00 | 4.64 | 4.55 | 4.70 | -0.73 | -13.59% | 34 | 954 | 25.90% |
| ORCL240628C00141000 | 2024-06-20 10:20AM EDT | 141.00 | 3.94 | 3.80 | 3.95 | -0.66 | -14.35% | 17 | 188 | 25.39% |
| ORCL240628C00142000 | 2024-06-20 10:35AM EDT | 142.00 | 2.97 | 3.10 | 3.25 | -0.83 | -21.84% | 37 | 265 | 24.83% |
| ORCL240628C00143000 | 2024-06-20 10:43AM EDT | 143.00 | 2.57 | 2.50 | 2.57 | -0.58 | -18.41% | 123 | 218 | 23.76% |
| ORCL240628C00144000 | 2024-06-20 10:45AM EDT | 144.00 | 2.06 | 1.97 | 2.03 | -0.44 | -17.60% | 220 | 507 | 23.51% |
| ORCL240628C00145000 | 2024-06-20 10:45AM EDT | 145.00 | 1.57 | 1.49 | 1.55 | -0.48 | -23.41% | 440 | 2,403 | 23.07% |
| ORCL240628C00146000 | 2024-06-20 10:41AM EDT | 146.00 | 1.19 | 1.12 | 1.34 | -0.43 | -26.54% | 133 | 733 | 24.95% |
| ORCL240628C00147000 | 2024-06-20 10:41AM EDT | 147.00 | 1.00 | 0.83 | 0.90 | -0.28 | -21.87% | 108 | 405 | 23.29% |
| ORCL240628C00148000 | 2024-06-20 10:43AM EDT | 148.00 | 0.67 | 0.57 | 0.67 | -0.33 | -33.00% | 37 | 410 | 23.44% |
| ORCL240628C00149000 | 2024-06-20 10:33AM EDT | 149.00 | 0.48 | 0.45 | 0.50 | -0.28 | -36.84% | 5 | 203 | 23.73% |
| ORCL240628C00150000 | 2024-06-20 10:44AM EDT | 150.00 | 0.34 | 0.33 | 0.37 | -0.22 | -37.29% | 687 | 2,208 | 24.05% |
| ORCL240628C00152500 | 2024-06-20 10:34AM EDT | 152.50 | 0.16 | 0.14 | 0.17 | -0.15 | -48.39% | 33 | 104 | 24.90% |
| ORCL240628C00155000 | 2024-06-20 9:43AM EDT | 155.00 | 0.13 | 0.02 | 0.11 | -0.02 | -13.33% | 69 | 464 | 27.54% |
| ORCL240628C00160000 | 2024-06-20 10:38AM EDT | 160.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 180 | 31.25% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00075000 | 2024-06-20 10:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 131.25% |
| ORCL240628P00090000 | 2024-06-10 12:25PM EDT | 90.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 12 | 128.91% |
| ORCL240628P00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 30 | 340 | 120.31% |
| ORCL240628P00100000 | 2024-06-13 12:01PM EDT | 100.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 61 | 107.81% |
| ORCL240628P00103000 | 2024-06-18 11:54AM EDT | 103.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 20 | 274 | 100.00% |
| ORCL240628P00104000 | 2024-06-18 2:37PM EDT | 104.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 36 | 97.46% |
| ORCL240628P00105000 | 2024-06-20 9:40AM EDT | 105.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 2,992 | 83.59% |
| ORCL240628P00106000 | 2024-06-17 9:52AM EDT | 106.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 17 | 92 | 92.38% |
| ORCL240628P00107000 | 2024-06-17 10:17AM EDT | 107.00 | 0.15 | 0.01 | 0.23 | 0.00 | - | 2 | 51 | 90.43% |
| ORCL240628P00108000 | 2024-06-17 2:07PM EDT | 108.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 4 | 76 | 88.09% |
| ORCL240628P00109000 | 2024-06-18 11:14AM EDT | 109.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 4 | 39 | 85.55% |
| ORCL240628P00110000 | 2024-06-14 11:39AM EDT | 110.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 19 | 381 | 67.97% |
| ORCL240628P00111000 | 2024-06-18 2:17PM EDT | 111.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 20 | 144 | 80.66% |
| ORCL240628P00112000 | 2024-06-17 3:21PM EDT | 112.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 329 | 71.48% |
| ORCL240628P00113000 | 2024-06-18 10:29AM EDT | 113.00 | 0.14 | 0.01 | 0.24 | 0.00 | - | 1 | 97 | 76.37% |
| ORCL240628P00114000 | 2024-06-18 3:56PM EDT | 114.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 144 | 60.94% |
| ORCL240628P00115000 | 2024-06-17 2:07PM EDT | 115.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | 1 | 976 | 65.63% |
| ORCL240628P00116000 | 2024-06-18 10:29AM EDT | 116.00 | 0.16 | 0.01 | 0.12 | 0.00 | - | 1 | 48 | 62.70% |
| ORCL240628P00117000 | 2024-06-17 10:17AM EDT | 117.00 | 0.17 | 0.01 | 0.24 | 0.00 | - | 2 | 198 | 66.80% |
| ORCL240628P00118000 | 2024-06-17 3:40PM EDT | 118.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 62 | 64.84% |
| ORCL240628P00119000 | 2024-06-18 10:18AM EDT | 119.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 202 | 62.40% |
| ORCL240628P00120000 | 2024-06-18 3:57PM EDT | 120.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 16 | 423 | 52.73% |
| ORCL240628P00121000 | 2024-06-17 3:37PM EDT | 121.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 171 | 50.59% |
| ORCL240628P00122000 | 2024-06-14 2:25PM EDT | 122.00 | 0.15 | 0.01 | 0.06 | 0.00 | - | 2 | 403 | 49.02% |
| ORCL240628P00123000 | 2024-06-18 1:26PM EDT | 123.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 5 | 1,137 | 53.13% |
| ORCL240628P00124000 | 2024-06-17 3:40PM EDT | 124.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 2 | 86 | 46.88% |
| ORCL240628P00125000 | 2024-06-20 10:39AM EDT | 125.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 16 | 200 | 41.60% |
| ORCL240628P00126000 | 2024-06-17 3:11PM EDT | 126.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 275 | 524 | 46.68% |
| ORCL240628P00127000 | 2024-06-18 10:16AM EDT | 127.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 3 | 32 | 44.92% |
| ORCL240628P00128000 | 2024-06-18 2:09PM EDT | 128.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 1 | 36 | 42.09% |
| ORCL240628P00129000 | 2024-06-17 9:40AM EDT | 129.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 30 | 39.75% |
| ORCL240628P00130000 | 2024-06-20 10:37AM EDT | 130.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 21 | 599 | 31.45% |
| ORCL240628P00131000 | 2024-06-20 9:45AM EDT | 131.00 | 0.09 | 0.03 | 0.09 | +0.06 | +150.00% | 17 | 195 | 32.32% |
| ORCL240628P00132000 | 2024-06-20 10:32AM EDT | 132.00 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 4 | 198 | 30.66% |
| ORCL240628P00133000 | 2024-06-18 11:46AM EDT | 133.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 56 | 162 | 29.00% |
| ORCL240628P00134000 | 2024-06-20 9:52AM EDT | 134.00 | 0.06 | 0.07 | 0.22 | -0.03 | -33.33% | 5 | 1,216 | 31.01% |
| ORCL240628P00135000 | 2024-06-20 10:31AM EDT | 135.00 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 315 | 2,133 | 26.07% |
| ORCL240628P00136000 | 2024-06-20 10:36AM EDT | 136.00 | 0.17 | 0.12 | 0.17 | +0.04 | +30.77% | 11 | 992 | 24.32% |
| ORCL240628P00137000 | 2024-06-20 10:29AM EDT | 137.00 | 0.30 | 0.21 | 0.25 | +0.10 | +50.00% | 7 | 631 | 24.07% |
| ORCL240628P00138000 | 2024-06-20 10:29AM EDT | 138.00 | 0.40 | 0.29 | 0.32 | +0.17 | +73.91% | 627 | 172 | 23.00% |
| ORCL240628P00139000 | 2024-06-20 10:33AM EDT | 139.00 | 0.46 | 0.27 | 0.47 | +0.13 | +39.39% | 674 | 1,137 | 22.95% |
| ORCL240628P00140000 | 2024-06-20 10:33AM EDT | 140.00 | 0.63 | 0.57 | 0.63 | +0.14 | +28.57% | 707 | 1,132 | 22.29% |
| ORCL240628P00141000 | 2024-06-20 10:39AM EDT | 141.00 | 0.76 | 0.80 | 0.86 | +0.09 | +13.43% | 35 | 133 | 21.92% |
| ORCL240628P00142000 | 2024-06-20 10:38AM EDT | 142.00 | 1.18 | 1.10 | 1.16 | +0.23 | +24.21% | 137 | 251 | 21.63% |
| ORCL240628P00143000 | 2024-06-20 10:46AM EDT | 143.00 | 1.51 | 1.49 | 1.53 | +0.27 | +18.88% | 101 | 107 | 21.29% |
| ORCL240628P00145000 | 2024-06-20 10:28AM EDT | 145.00 | 2.78 | 2.49 | 2.63 | +0.58 | +26.36% | 41 | 963 | 21.95% |
| ORCL240628P00146000 | 2024-06-18 12:54PM EDT | 146.00 | 2.89 | 3.10 | 3.25 | -0.14 | -4.62% | 5 | 8 | 21.73% |
| ORCL240628P00149000 | 2024-06-18 11:00AM EDT | 149.00 | 6.05 | 5.15 | 5.55 | 0.00 | - | 15 | 15 | 21.39% |
| ORCL240628P00150000 | 2024-06-20 10:26AM EDT | 150.00 | 6.73 | 5.55 | 6.60 | +0.83 | +14.07% | 41 | 128 | 25.05% |
| ORCL240628P00160000 | 2024-06-18 2:04PM EDT | 160.00 | 15.35 | 15.50 | 16.35 | 0.00 | - | 24 | 0 | 39.75% |
