Deutsche Märkte schließen in 15 Minuten
DAX
18.245,63 +177,72 (+0,98%) Euro Stoxx 50
4.948,07 +62,62 (+1,28%) Dow Jones 30
38.921,57 +86,71 (+0,22%) Gold
2.378,00 +31,10 (+1,33%) EUR/USD
1,0716 -0,0032 (-0,30%) Bitcoin EUR
60.596,99 -131,64 (-0,22%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705C00100000 | 2024-06-13 3:49PM EDT | 100.00 | 40.59 | 42.95 | 45.10 | 0.00 | - | 1 | 2 | 101.17% |
| ORCL240705C00108000 | 2024-05-31 11:34AM EDT | 108.00 | 9.85 | 34.85 | 37.20 | 0.00 | - | 12 | 12 | 82.86% |
| ORCL240705C00110000 | 2024-05-31 12:52PM EDT | 110.00 | 8.45 | 33.00 | 35.05 | 0.00 | - | 20 | 20 | 78.42% |
| ORCL240705C00111000 | 2024-05-31 11:22AM EDT | 111.00 | 7.70 | 31.60 | 34.20 | 0.00 | - | 4 | 4 | 71.48% |
| ORCL240705C00112000 | 2024-06-20 10:02AM EDT | 112.00 | 32.00 | 31.65 | 32.55 | +1.95 | +6.49% | 1 | 17 | 76.51% |
| ORCL240705C00113000 | 2024-05-31 10:34AM EDT | 113.00 | 6.85 | 30.50 | 31.70 | 0.00 | - | 7 | 7 | 74.32% |
| ORCL240705C00114000 | 2024-06-10 1:11PM EDT | 114.00 | 12.15 | 29.60 | 30.90 | 0.00 | - | 2 | 2 | 76.32% |
| ORCL240705C00115000 | 2024-06-12 10:12AM EDT | 115.00 | 24.43 | 28.50 | 29.80 | 0.00 | - | 4 | 8 | 71.34% |
| ORCL240705C00116000 | 2024-06-03 3:30PM EDT | 116.00 | 6.88 | 27.05 | 28.50 | 0.00 | - | 1 | 3 | 55.96% |
| ORCL240705C00117000 | 2024-06-18 9:45AM EDT | 117.00 | 25.57 | 26.65 | 27.60 | 0.00 | - | 2 | 28 | 66.21% |
| ORCL240705C00118000 | 2024-06-14 9:52AM EDT | 118.00 | 20.65 | 25.35 | 26.50 | 0.00 | - | 2 | 29 | 58.01% |
| ORCL240705C00119000 | 2024-06-11 9:45AM EDT | 119.00 | 7.20 | 24.85 | 26.05 | 0.00 | - | 1 | 8 | 69.43% |
| ORCL240705C00120000 | 2024-06-18 12:15PM EDT | 120.00 | 24.70 | 23.95 | 24.90 | 0.00 | - | 6 | 50 | 66.55% |
| ORCL240705C00121000 | 2024-06-12 12:43PM EDT | 121.00 | 23.35 | 22.90 | 23.40 | +4.72 | +25.34% | 2 | 43 | 58.11% |
| ORCL240705C00122000 | 2024-06-18 10:38AM EDT | 122.00 | 22.45 | 21.75 | 22.25 | 0.00 | - | 1 | 54 | 52.10% |
| ORCL240705C00123000 | 2024-06-18 1:57PM EDT | 123.00 | 22.19 | 20.90 | 22.15 | 0.00 | - | 2 | 60 | 61.47% |
| ORCL240705C00124000 | 2024-06-14 10:16AM EDT | 124.00 | 14.72 | 19.85 | 20.50 | 0.00 | - | 1 | 34 | 52.15% |
| ORCL240705C00125000 | 2024-06-20 10:36AM EDT | 125.00 | 18.75 | 18.90 | 19.50 | -1.30 | -6.48% | 2 | 43 | 50.49% |
| ORCL240705C00126000 | 2024-06-14 11:06AM EDT | 126.00 | 12.09 | 17.95 | 18.35 | 0.00 | - | 37 | 230 | 51.22% |
| ORCL240705C00127000 | 2024-06-17 11:20AM EDT | 127.00 | 12.98 | 16.95 | 17.85 | 0.00 | - | 6 | 110 | 57.10% |
| ORCL240705C00128000 | 2024-06-18 3:40PM EDT | 128.00 | 17.13 | 16.00 | 16.75 | 0.00 | - | 11 | 32 | 53.13% |
| ORCL240705C00129000 | 2024-06-17 3:33PM EDT | 129.00 | 12.37 | 14.75 | 15.35 | 0.00 | - | 1 | 55 | 44.34% |
| ORCL240705C00130000 | 2024-06-18 2:59PM EDT | 130.00 | 14.88 | 13.90 | 14.40 | 0.00 | - | 12 | 164 | 42.85% |
| ORCL240705C00131000 | 2024-06-18 12:28PM EDT | 131.00 | 13.46 | 12.95 | 13.80 | 0.00 | - | 1 | 127 | 46.34% |
| ORCL240705C00132000 | 2024-06-18 3:44PM EDT | 132.00 | 13.17 | 11.20 | 12.45 | 0.00 | - | 2 | 14 | 38.92% |
| ORCL240705C00133000 | 2024-06-14 11:01AM EDT | 133.00 | 5.88 | 11.10 | 11.65 | 0.00 | - | 4 | 5 | 39.28% |
| ORCL240705C00134000 | 2024-06-20 10:27AM EDT | 134.00 | 9.92 | 10.05 | 10.45 | +2.39 | +31.74% | 1 | 825 | 34.11% |
| ORCL240705C00135000 | 2024-06-18 2:15PM EDT | 135.00 | 9.70 | 9.20 | 9.50 | 0.00 | - | 26 | 127 | 32.32% |
| ORCL240705C00136000 | 2024-06-18 3:59PM EDT | 136.00 | 8.93 | 8.15 | 9.35 | 0.00 | - | 4 | 401 | 39.50% |
| ORCL240705C00137000 | 2024-06-18 2:25PM EDT | 137.00 | 7.85 | 7.30 | 7.85 | 0.00 | - | 2 | 3 | 31.30% |
| ORCL240705C00138000 | 2024-06-18 2:55PM EDT | 138.00 | 7.15 | 6.35 | 6.95 | 0.00 | - | 9 | 250 | 29.59% |
| ORCL240705C00139000 | 2024-06-20 10:26AM EDT | 139.00 | 5.61 | 5.75 | 5.90 | +0.07 | +1.26% | 15 | 41 | 26.21% |
| ORCL240705C00140000 | 2024-06-20 10:07AM EDT | 140.00 | 5.00 | 4.95 | 5.10 | -0.80 | -13.79% | 13 | 455 | 25.17% |
| ORCL240705C00141000 | 2024-06-20 10:29AM EDT | 141.00 | 3.92 | 4.25 | 4.35 | -1.13 | -22.38% | 13 | 172 | 24.27% |
| ORCL240705C00142000 | 2024-06-20 10:30AM EDT | 142.00 | 3.35 | 3.55 | 3.75 | -0.85 | -20.24% | 6 | 161 | 24.29% |
| ORCL240705C00143000 | 2024-06-20 10:19AM EDT | 143.00 | 2.84 | 2.97 | 3.10 | -0.91 | -24.27% | 6 | 67 | 23.44% |
| ORCL240705C00144000 | 2024-06-20 10:36AM EDT | 144.00 | 2.43 | 2.46 | 2.55 | -0.77 | -24.06% | 38 | 81 | 22.97% |
| ORCL240705C00145000 | 2024-06-20 10:55AM EDT | 145.00 | 2.00 | 1.96 | 2.05 | -0.66 | -24.81% | 83 | 865 | 22.44% |
| ORCL240705C00146000 | 2024-06-20 10:28AM EDT | 146.00 | 1.54 | 1.60 | 1.69 | -0.55 | -26.32% | 19 | 25 | 22.61% |
| ORCL240705C00147000 | 2024-06-20 10:44AM EDT | 147.00 | 1.32 | 1.27 | 1.34 | -0.45 | -25.42% | 119 | 182 | 22.39% |
| ORCL240705C00148000 | 2024-06-20 10:26AM EDT | 148.00 | 0.98 | 1.01 | 1.08 | -0.44 | -30.99% | 7 | 32 | 22.53% |
| ORCL240705C00149000 | 2024-06-20 9:52AM EDT | 149.00 | 0.80 | 0.71 | 0.94 | -0.41 | -33.88% | 39 | 22 | 23.54% |
| ORCL240705C00150000 | 2024-06-20 10:31AM EDT | 150.00 | 0.55 | 0.62 | 0.66 | -0.37 | -40.22% | 57 | 581 | 22.53% |
| ORCL240705C00152500 | 2024-06-20 9:33AM EDT | 152.50 | 0.39 | 0.33 | 0.37 | -0.16 | -29.09% | 55 | 66 | 23.19% |
| ORCL240705C00155000 | 2024-06-20 10:51AM EDT | 155.00 | 0.18 | 0.18 | 0.21 | -0.13 | -41.94% | 20 | 77 | 24.07% |
| ORCL240705C00160000 | 2024-06-20 10:01AM EDT | 160.00 | 0.13 | 0.03 | 0.13 | -0.14 | -51.85% | 14 | 29 | 28.71% |
| ORCL240705C00165000 | 2024-06-18 1:05PM EDT | 165.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 9 | 11 | 37.70% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705P00095000 | 2024-06-13 12:02PM EDT | 95.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 35 | 86 | 89.45% |
| ORCL240705P00100000 | 2024-06-17 12:10PM EDT | 100.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 19 | 164 | 81.05% |
| ORCL240705P00101000 | 2024-06-17 2:34PM EDT | 101.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 12 | 112 | 79.10% |
| ORCL240705P00102000 | 2024-06-18 11:15AM EDT | 102.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 2 | 6 | 77.15% |
| ORCL240705P00103000 | 2024-06-13 12:20PM EDT | 103.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 202 | 75.20% |
| ORCL240705P00104000 | 2024-06-18 11:14AM EDT | 104.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 113 | 73.24% |
| ORCL240705P00105000 | 2024-06-18 11:16AM EDT | 105.00 | 0.03 | 0.02 | 0.24 | 0.00 | - | 7 | 37 | 72.27% |
| ORCL240705P00106000 | 2024-06-18 11:14AM EDT | 106.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 7 | 69.92% |
| ORCL240705P00107000 | 2024-06-13 12:19PM EDT | 107.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 1 | 260 | 68.36% |
| ORCL240705P00108000 | 2024-06-18 11:16AM EDT | 108.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 33 | 66.02% |
| ORCL240705P00109000 | 2024-06-12 9:57AM EDT | 109.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 5 | 41 | 64.26% |
| ORCL240705P00110000 | 2024-06-18 11:16AM EDT | 110.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 142 | 62.31% |
| ORCL240705P00111000 | 2024-06-12 2:15PM EDT | 111.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 3 | 6 | 60.55% |
| ORCL240705P00112000 | 2024-06-11 3:49PM EDT | 112.00 | 1.20 | 0.01 | 0.24 | 0.00 | - | 8 | 13 | 58.69% |
| ORCL240705P00113000 | 2024-06-12 3:42PM EDT | 113.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 18 | 104 | 57.23% |
| ORCL240705P00114000 | 2024-06-13 2:03PM EDT | 114.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 1 | 31 | 55.08% |
| ORCL240705P00115000 | 2024-06-17 3:54PM EDT | 115.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 14 | 106 | 53.91% |
| ORCL240705P00116000 | 2024-06-13 12:45PM EDT | 116.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 8 | 24 | 51.76% |
| ORCL240705P00117000 | 2024-06-12 2:44PM EDT | 117.00 | 0.30 | 0.01 | 0.18 | 0.00 | - | 21 | 20 | 52.83% |
| ORCL240705P00118000 | 2024-06-13 3:47PM EDT | 118.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 1 | 38 | 50.98% |
| ORCL240705P00119000 | 2024-06-13 1:57PM EDT | 119.00 | 0.28 | 0.01 | 0.18 | 0.00 | - | 1 | 34 | 49.12% |
| ORCL240705P00120000 | 2024-06-18 3:33PM EDT | 120.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 10 | 100 | 45.80% |
| ORCL240705P00121000 | 2024-06-18 1:26PM EDT | 121.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 5 | 11 | 45.41% |
| ORCL240705P00122000 | 2024-06-12 10:18AM EDT | 122.00 | 0.28 | 0.01 | 0.18 | 0.00 | - | 6 | 6 | 43.65% |
| ORCL240705P00123000 | 2024-06-17 3:33PM EDT | 123.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 5 | 26 | 41.80% |
| ORCL240705P00124000 | 2024-06-14 12:59PM EDT | 124.00 | 0.05 | 0.03 | 0.19 | 0.00 | - | 2 | 28 | 40.38% |
| ORCL240705P00125000 | 2024-06-17 3:40PM EDT | 125.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 15 | 77 | 38.57% |
| ORCL240705P00126000 | 2024-06-14 12:18PM EDT | 126.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 6 | 44 | 37.11% |
| ORCL240705P00127000 | 2024-06-18 1:50PM EDT | 127.00 | 0.14 | 0.03 | 0.17 | 0.00 | - | 1 | 26 | 34.18% |
| ORCL240705P00128000 | 2024-06-18 10:17AM EDT | 128.00 | 0.12 | 0.04 | 0.21 | 0.00 | - | 3 | 49 | 33.74% |
| ORCL240705P00129000 | 2024-06-14 1:26PM EDT | 129.00 | 0.24 | 0.04 | 0.22 | 0.00 | - | 5 | 10 | 32.23% |
| ORCL240705P00130000 | 2024-06-18 3:33PM EDT | 130.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 305 | 730 | 30.37% |
| ORCL240705P00131000 | 2024-06-20 10:37AM EDT | 131.00 | 0.13 | 0.04 | 0.21 | -0.06 | -31.58% | 4 | 56 | 28.17% |
| ORCL240705P00132000 | 2024-06-18 11:14AM EDT | 132.00 | 0.17 | 0.09 | 0.18 | 0.00 | - | 6 | 85 | 25.44% |
| ORCL240705P00133000 | 2024-06-18 9:35AM EDT | 133.00 | 0.26 | 0.14 | 0.19 | 0.00 | - | 5 | 33 | 23.93% |
| ORCL240705P00134000 | 2024-06-20 10:42AM EDT | 134.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 4 | 19 | 22.80% |
| ORCL240705P00135000 | 2024-06-20 9:58AM EDT | 135.00 | 0.27 | 0.23 | 0.29 | +0.04 | +17.39% | 2 | 562 | 22.41% |
| ORCL240705P00136000 | 2024-06-20 9:41AM EDT | 136.00 | 0.20 | 0.31 | 0.36 | -0.09 | -31.03% | 15 | 146 | 21.68% |
| ORCL240705P00137000 | 2024-06-20 10:18AM EDT | 137.00 | 0.39 | 0.40 | 0.46 | 0.00 | - | 1 | 145 | 21.09% |
| ORCL240705P00138000 | 2024-06-20 10:37AM EDT | 138.00 | 0.59 | 0.53 | 0.58 | +0.11 | +22.92% | 35 | 333 | 20.46% |
| ORCL240705P00139000 | 2024-06-20 10:50AM EDT | 139.00 | 0.74 | 0.70 | 0.75 | +0.08 | +12.12% | 28 | 56 | 20.04% |
| ORCL240705P00140000 | 2024-06-20 10:54AM EDT | 140.00 | 0.96 | 0.90 | 0.96 | +0.14 | +17.07% | 345 | 524 | 19.61% |
| ORCL240705P00141000 | 2024-06-20 10:53AM EDT | 141.00 | 1.25 | 1.17 | 1.27 | +0.20 | +19.05% | 30 | 43 | 19.63% |
| ORCL240705P00142000 | 2024-06-20 10:29AM EDT | 142.00 | 1.78 | 1.50 | 1.60 | +0.40 | +28.99% | 5 | 67 | 19.29% |
| ORCL240705P00143000 | 2024-06-20 10:29AM EDT | 143.00 | 2.25 | 1.91 | 2.00 | +0.54 | +31.58% | 84 | 70 | 18.99% |
| ORCL240705P00144000 | 2024-06-20 10:18AM EDT | 144.00 | 2.30 | 2.37 | 2.49 | +0.16 | +7.48% | 14 | 54 | 18.90% |
| ORCL240705P00145000 | 2024-06-20 10:26AM EDT | 145.00 | 3.35 | 2.86 | 3.05 | +0.81 | +31.89% | 45 | 112 | 18.79% |
| ORCL240705P00146000 | 2024-06-18 2:09PM EDT | 146.00 | 3.35 | 3.45 | 3.60 | 0.00 | - | 13 | 13 | 17.97% |
| ORCL240705P00148000 | 2024-06-20 9:40AM EDT | 148.00 | 4.60 | 4.85 | 5.10 | +0.10 | +2.22% | 9 | 3 | 18.19% |
| ORCL240705P00150000 | 2024-06-12 12:03PM EDT | 150.00 | 11.75 | 6.50 | 7.40 | 0.00 | - | - | 1 | 26.21% |
