Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.082,90 -44,90 (-0,11%) Gold
2.335,10 +21,90 (+0,95%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.663,19 +698,19 (+1,23%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240712C00109000 | 2024-06-11 3:40PM EDT | 109.00 | 16.65 | 30.60 | 33.45 | 0.00 | - | - | 1 | 66.31% |
| ORCL240712C00110000 | 2024-06-12 9:48AM EDT | 110.00 | 27.53 | 29.50 | 32.95 | 0.00 | - | - | 1 | 72.75% |
| ORCL240712C00111000 | 2024-06-06 3:57PM EDT | 111.00 | 14.50 | 28.55 | 32.00 | 0.00 | - | - | 2 | 72.27% |
| ORCL240712C00114000 | 2024-06-12 2:05PM EDT | 114.00 | 26.80 | 25.55 | 29.00 | 0.00 | - | - | 1 | 65.67% |
| ORCL240712C00115000 | 2024-06-14 9:43AM EDT | 115.00 | 23.80 | 24.55 | 28.00 | 0.00 | - | 2 | 2 | 63.48% |
| ORCL240712C00116000 | 2024-06-14 1:57PM EDT | 116.00 | 23.80 | 23.55 | 27.10 | 0.00 | - | 1 | 3 | 62.74% |
| ORCL240712C00119000 | 2024-06-07 2:21PM EDT | 119.00 | 9.10 | 21.05 | 24.15 | 0.00 | - | 2 | 10 | 62.50% |
| ORCL240712C00120000 | 2024-06-24 3:52PM EDT | 120.00 | 20.03 | 19.75 | 22.90 | 0.00 | - | 1 | 6 | 53.96% |
| ORCL240712C00121000 | 2024-06-17 3:45PM EDT | 121.00 | 20.76 | 18.55 | 22.10 | 0.00 | - | 10 | 11 | 51.76% |
| ORCL240712C00122000 | 2024-06-24 11:47AM EDT | 122.00 | 18.94 | 18.00 | 21.00 | 0.00 | - | 9 | 15 | 53.47% |
| ORCL240712C00123000 | 2024-06-17 9:36AM EDT | 123.00 | 15.15 | 17.50 | 19.95 | 0.00 | - | 3 | 31 | 55.42% |
| ORCL240712C00124000 | 2024-06-20 9:48AM EDT | 124.00 | 21.37 | 15.50 | 19.05 | 0.00 | - | 24 | 166 | 72.39% |
| ORCL240712C00125000 | 2024-06-24 11:47AM EDT | 125.00 | 15.95 | 14.50 | 18.00 | 0.00 | - | 9 | 61 | 68.87% |
| ORCL240712C00126000 | 2024-06-21 2:41PM EDT | 126.00 | 14.80 | 13.60 | 15.85 | 0.00 | - | 5 | 18 | 50.20% |
| ORCL240712C00127000 | 2024-06-12 12:46PM EDT | 127.00 | 13.06 | 13.00 | 16.15 | 0.00 | - | 15 | 17 | 64.94% |
| ORCL240712C00128000 | 2024-06-21 12:19PM EDT | 128.00 | 14.10 | 12.60 | 15.05 | 0.00 | - | 3 | 13 | 60.82% |
| ORCL240712C00129000 | 2024-06-12 10:24AM EDT | 129.00 | 10.60 | 10.70 | 14.20 | 0.00 | - | 6 | 8 | 59.62% |
| ORCL240712C00130000 | 2024-06-27 10:11AM EDT | 130.00 | 10.65 | 10.85 | 11.40 | +1.65 | +18.33% | 1 | 72 | 33.35% |
| ORCL240712C00131000 | 2024-06-18 9:48AM EDT | 131.00 | 12.10 | 9.00 | 12.00 | 0.00 | - | 3 | 10 | 51.42% |
| ORCL240712C00132000 | 2024-06-26 2:26PM EDT | 132.00 | 7.98 | 8.95 | 9.15 | 0.00 | - | 1 | 156 | 24.46% |
| ORCL240712C00133000 | 2024-06-18 11:56AM EDT | 133.00 | 12.30 | 8.00 | 8.25 | 0.00 | - | 2 | 38 | 24.07% |
| ORCL240712C00134000 | 2024-06-18 12:28PM EDT | 134.00 | 10.91 | 6.85 | 7.35 | 0.00 | - | 1 | 29 | 23.34% |
| ORCL240712C00135000 | 2024-06-27 1:31PM EDT | 135.00 | 6.89 | 6.25 | 7.20 | +2.39 | +53.11% | 114 | 328 | 31.01% |
| ORCL240712C00136000 | 2024-06-27 10:07AM EDT | 136.00 | 5.15 | 5.40 | 5.55 | -0.50 | -8.85% | 2 | 39 | 21.00% |
| ORCL240712C00137000 | 2024-06-27 1:50PM EDT | 137.00 | 5.01 | 4.55 | 4.80 | +1.91 | +61.61% | 2 | 116 | 21.02% |
| ORCL240712C00138000 | 2024-06-27 12:51PM EDT | 138.00 | 4.00 | 3.50 | 4.15 | +1.50 | +60.00% | 6 | 105 | 21.49% |
| ORCL240712C00139000 | 2024-06-27 12:21PM EDT | 139.00 | 4.00 | 3.15 | 3.30 | +2.01 | +101.01% | 18 | 134 | 19.56% |
| ORCL240712C00140000 | 2024-06-27 1:30PM EDT | 140.00 | 2.85 | 2.61 | 2.69 | +1.15 | +67.65% | 119 | 416 | 19.31% |
| ORCL240712C00141000 | 2024-06-27 2:00PM EDT | 141.00 | 2.29 | 2.06 | 2.18 | +1.10 | +92.44% | 181 | 624 | 19.34% |
| ORCL240712C00142000 | 2024-06-27 1:54PM EDT | 142.00 | 1.87 | 1.58 | 1.72 | +0.92 | +96.84% | 42 | 403 | 19.19% |
| ORCL240712C00143000 | 2024-06-27 1:24PM EDT | 143.00 | 1.45 | 1.26 | 1.38 | +0.79 | +119.70% | 31 | 228 | 19.52% |
| ORCL240712C00144000 | 2024-06-27 2:00PM EDT | 144.00 | 1.08 | 0.95 | 1.06 | +0.36 | +50.00% | 100 | 897 | 19.46% |
| ORCL240712C00145000 | 2024-06-27 1:49PM EDT | 145.00 | 0.85 | 0.72 | 0.85 | +0.47 | +123.68% | 115 | 1,079 | 19.97% |
| ORCL240712C00146000 | 2024-06-27 1:10PM EDT | 146.00 | 0.63 | 0.53 | 0.63 | +0.03 | +5.00% | 14 | 109 | 19.85% |
| ORCL240712C00147000 | 2024-06-25 3:05PM EDT | 147.00 | 0.38 | 0.39 | 0.46 | +0.04 | +11.76% | 7 | 73 | 19.78% |
| ORCL240712C00148000 | 2024-06-27 10:30AM EDT | 148.00 | 0.27 | 0.28 | 0.36 | +0.02 | +8.00% | 2 | 424 | 20.24% |
| ORCL240712C00149000 | 2024-06-27 1:33PM EDT | 149.00 | 0.36 | 0.23 | 0.28 | +0.25 | +227.27% | 1 | 82 | 20.66% |
| ORCL240712C00150000 | 2024-06-26 12:09PM EDT | 150.00 | 0.20 | 0.13 | 0.23 | 0.00 | - | 2 | 429 | 21.34% |
| ORCL240712C00152500 | 2024-06-21 3:42PM EDT | 152.50 | 0.19 | 0.05 | 0.17 | 0.00 | - | 4 | 107 | 23.83% |
| ORCL240712C00155000 | 2024-06-27 12:36PM EDT | 155.00 | 0.06 | 0.01 | 0.12 | -0.04 | -40.00% | 10 | 181 | 25.78% |
| ORCL240712C00157500 | 2024-06-20 10:19AM EDT | 157.50 | 0.23 | 0.01 | 0.16 | 0.00 | - | - | 13 | 30.76% |
| ORCL240712C00160000 | 2024-06-20 9:56AM EDT | 160.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | - | 20 | 33.79% |
| ORCL240712C00165000 | 2024-06-18 10:20AM EDT | 165.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | - | 8 | 40.33% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240712P00095000 | 2024-06-12 1:26PM EDT | 95.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 16 | 15 | 81.25% |
| ORCL240712P00100000 | 2024-06-26 3:26PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 61.72% |
| ORCL240712P00103000 | 2024-06-17 2:48PM EDT | 103.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 65 | 57.03% |
| ORCL240712P00104000 | 2024-06-27 10:17AM EDT | 104.00 | 0.03 | 0.01 | 0.03 | -0.53 | -94.64% | 2 | 1 | 55.47% |
| ORCL240712P00105000 | 2024-06-17 3:59PM EDT | 105.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 11 | 13 | 53.91% |
| ORCL240712P00106000 | 2024-06-11 2:11PM EDT | 106.00 | 0.70 | 0.02 | 0.03 | 0.00 | - | - | 3 | 53.52% |
| ORCL240712P00107000 | 2024-06-27 9:30AM EDT | 107.00 | 0.02 | 0.01 | 0.28 | -0.02 | -50.00% | 4 | 7 | 65.72% |
| ORCL240712P00108000 | 2024-06-11 1:13PM EDT | 108.00 | 0.66 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 55.47% |
| ORCL240712P00109000 | 2024-06-10 12:40PM EDT | 109.00 | 0.56 | 0.01 | 0.48 | 0.00 | - | 4 | 4 | 67.68% |
| ORCL240712P00110000 | 2024-06-20 2:51PM EDT | 110.00 | 0.03 | 0.01 | 0.48 | 0.00 | - | 2 | 19 | 65.63% |
| ORCL240712P00111000 | 2024-06-20 1:43PM EDT | 111.00 | 0.13 | 0.01 | 0.88 | 0.00 | - | 26 | 18 | 71.48% |
| ORCL240712P00112000 | 2024-06-13 12:56PM EDT | 112.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 18 | 71 | 56.25% |
| ORCL240712P00113000 | 2024-06-11 1:15PM EDT | 113.00 | 1.29 | 0.01 | 0.29 | 0.00 | - | - | 5 | 54.69% |
| ORCL240712P00114000 | 2024-06-20 9:50AM EDT | 114.00 | 0.14 | 0.01 | 0.29 | 0.00 | - | 16 | 27 | 52.73% |
| ORCL240712P00115000 | 2024-06-14 11:46AM EDT | 115.00 | 0.09 | 0.01 | 0.28 | 0.00 | - | 10 | 284 | 50.59% |
| ORCL240712P00116000 | 2024-06-12 1:08PM EDT | 116.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 22 | 25 | 49.61% |
| ORCL240712P00117000 | 2024-06-20 11:32AM EDT | 117.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 8 | 18 | 47.75% |
| ORCL240712P00118000 | 2024-06-27 11:14AM EDT | 118.00 | 0.04 | 0.02 | 0.14 | -0.04 | -50.00% | 1 | 21 | 44.82% |
| ORCL240712P00119000 | 2024-06-21 11:19AM EDT | 119.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 2 | 44.04% |
| ORCL240712P00120000 | 2024-06-24 9:36AM EDT | 120.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 8 | 162 | 38.97% |
| ORCL240712P00121000 | 2024-06-11 2:17PM EDT | 121.00 | 3.42 | 0.01 | 0.16 | 0.00 | - | - | 3 | 40.33% |
| ORCL240712P00122000 | 2024-06-12 9:40AM EDT | 122.00 | 0.78 | 0.01 | 0.16 | 0.00 | - | 6 | 6 | 38.57% |
| ORCL240712P00123000 | 2024-06-14 3:58PM EDT | 123.00 | 0.20 | 0.01 | 0.17 | 0.00 | - | 3 | 28 | 37.11% |
| ORCL240712P00124000 | 2024-06-24 9:39AM EDT | 124.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 1 | 29 | 35.30% |
| ORCL240712P00125000 | 2024-06-24 3:49PM EDT | 125.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 2 | 105 | 33.84% |
| ORCL240712P00126000 | 2024-06-13 1:42PM EDT | 126.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 100 | 106 | 32.32% |
| ORCL240712P00127000 | 2024-06-26 2:23PM EDT | 127.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 1 | 10 | 30.47% |
| ORCL240712P00128000 | 2024-06-25 9:43AM EDT | 128.00 | 0.30 | 0.01 | 0.18 | 0.00 | - | 6 | 6 | 28.27% |
| ORCL240712P00129000 | 2024-06-27 12:25PM EDT | 129.00 | 0.09 | 0.01 | 0.14 | -0.13 | -59.09% | 1 | 7 | 25.10% |
| ORCL240712P00130000 | 2024-06-26 10:27AM EDT | 130.00 | 0.17 | 0.09 | 0.16 | 0.00 | - | 5 | 172 | 23.93% |
| ORCL240712P00131000 | 2024-06-24 11:13AM EDT | 131.00 | 0.27 | 0.14 | 0.30 | 0.00 | - | 4 | 138 | 25.59% |
| ORCL240712P00132000 | 2024-06-27 11:26AM EDT | 132.00 | 0.23 | 0.12 | 0.38 | -0.10 | -30.30% | 5 | 24 | 25.12% |
| ORCL240712P00133000 | 2024-06-25 12:50PM EDT | 133.00 | 0.69 | 0.27 | 0.32 | 0.00 | - | 2 | 67 | 21.88% |
| ORCL240712P00134000 | 2024-06-27 12:42PM EDT | 134.00 | 0.43 | 0.36 | 0.42 | -0.38 | -46.91% | 9 | 69 | 21.44% |
| ORCL240712P00135000 | 2024-06-27 1:49PM EDT | 135.00 | 0.44 | 0.45 | 0.53 | -0.56 | -56.00% | 11 | 482 | 20.75% |
| ORCL240712P00136000 | 2024-06-27 1:41PM EDT | 136.00 | 0.55 | 0.56 | 0.79 | -0.16 | -22.54% | 14 | 200 | 21.53% |
| ORCL240712P00137000 | 2024-06-27 1:49PM EDT | 137.00 | 0.79 | 0.86 | 0.95 | -0.41 | -34.17% | 6 | 75 | 20.56% |
| ORCL240712P00138000 | 2024-06-27 1:49PM EDT | 138.00 | 1.04 | 1.16 | 1.35 | -0.37 | -26.24% | 28 | 117 | 21.53% |
| ORCL240712P00139000 | 2024-06-27 1:49PM EDT | 139.00 | 1.41 | 1.47 | 1.74 | -1.12 | -44.27% | 16 | 327 | 21.75% |
| ORCL240712P00140000 | 2024-06-27 1:54PM EDT | 140.00 | 1.77 | 1.90 | 1.98 | -1.43 | -44.69% | 203 | 302 | 20.14% |
| ORCL240712P00141000 | 2024-06-27 11:43AM EDT | 141.00 | 2.80 | 2.38 | 2.66 | -0.25 | -8.20% | 50 | 132 | 21.77% |
| ORCL240712P00142000 | 2024-06-27 11:33AM EDT | 142.00 | 3.44 | 2.90 | 3.10 | -1.23 | -26.34% | 50 | 160 | 20.80% |
| ORCL240712P00143000 | 2024-06-27 1:15PM EDT | 143.00 | 3.35 | 3.45 | 3.75 | -1.39 | -29.32% | 16 | 58 | 21.11% |
| ORCL240712P00144000 | 2024-06-25 9:49AM EDT | 144.00 | 6.72 | 4.20 | 5.00 | 0.00 | - | 1 | 41 | 26.47% |
| ORCL240712P00145000 | 2024-06-27 12:57PM EDT | 145.00 | 4.85 | 5.10 | 5.30 | -1.74 | -26.40% | 11 | 48 | 22.63% |
| ORCL240712P00146000 | 2024-06-18 10:31AM EDT | 146.00 | 4.60 | 5.90 | 6.05 | 0.00 | - | - | 2 | 22.49% |
| ORCL240712P00147000 | 2024-06-20 10:28AM EDT | 147.00 | 5.15 | 5.95 | 6.90 | 0.00 | - | - | 6 | 23.02% |
| ORCL240712P00148000 | 2024-06-27 1:23PM EDT | 148.00 | 7.00 | 7.65 | 8.40 | +1.80 | +34.62% | 2 | 4 | 31.15% |
| ORCL240712P00149000 | 2024-06-17 1:54PM EDT | 149.00 | 8.95 | 8.35 | 8.70 | 0.00 | - | - | 500 | 24.49% |
| ORCL240712P00150000 | 2024-06-21 3:16PM EDT | 150.00 | 9.60 | 9.45 | 9.80 | 0.00 | - | 1 | 500 | 27.95% |
