Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.077,76 -50,04 (-0,13%) Gold
2.335,00 +21,80 (+0,94%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.703,99 +730,72 (+1,28%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240726C00080000 | 2024-06-11 2:10PM EDT | 80.00 | 44.90 | 59.40 | 62.95 | 0.00 | - | - | 1 | 106.15% |
| ORCL240726C00114000 | 2024-06-12 9:30AM EDT | 114.00 | 20.80 | 25.45 | 29.30 | 0.00 | - | - | 1 | 50.56% |
| ORCL240726C00115000 | 2024-06-12 9:33AM EDT | 115.00 | 20.90 | 24.55 | 28.30 | 0.00 | - | - | 2 | 74.78% |
| ORCL240726C00116000 | 2024-06-10 10:06AM EDT | 116.00 | 11.97 | 23.50 | 27.35 | 0.00 | - | 2 | 1 | 73.14% |
| ORCL240726C00120000 | 2024-06-20 10:49AM EDT | 120.00 | 24.37 | 19.85 | 23.30 | 0.00 | - | 4 | 3 | 63.98% |
| ORCL240726C00121000 | 2024-06-26 1:51PM EDT | 121.00 | 19.15 | 18.55 | 22.10 | 0.00 | - | 3 | 14 | 59.86% |
| ORCL240726C00123000 | 2024-06-12 11:51AM EDT | 123.00 | 15.90 | 17.75 | 20.25 | 0.00 | - | 14 | 6 | 57.06% |
| ORCL240726C00124000 | 2024-06-13 9:37AM EDT | 124.00 | 17.55 | 15.60 | 19.15 | 0.00 | - | 1 | 33 | 53.99% |
| ORCL240726C00125000 | 2024-06-24 2:42PM EDT | 125.00 | 14.80 | 15.00 | 18.45 | 0.00 | - | 1 | 66 | 54.55% |
| ORCL240726C00126000 | 2024-06-20 10:14AM EDT | 126.00 | 18.45 | 13.65 | 17.40 | 0.00 | - | 3 | 20 | 51.93% |
| ORCL240726C00127000 | 2024-06-27 12:21PM EDT | 127.00 | 14.10 | 12.70 | 16.00 | +0.73 | +5.46% | 5 | 8 | 46.27% |
| ORCL240726C00128000 | 2024-06-25 9:30AM EDT | 128.00 | 10.60 | 13.05 | 15.20 | 0.00 | - | 2 | 5 | 45.87% |
| ORCL240726C00129000 | 2024-06-18 10:48AM EDT | 129.00 | 15.49 | 11.80 | 14.50 | 0.00 | - | 1 | 22 | 46.14% |
| ORCL240726C00130000 | 2024-06-27 9:56AM EDT | 130.00 | 10.35 | 10.95 | 13.80 | -4.91 | -32.18% | 1 | 25 | 46.27% |
| ORCL240726C00131000 | 2024-06-17 3:16PM EDT | 131.00 | 11.00 | 9.65 | 12.10 | 0.00 | - | 2 | 31 | 38.51% |
| ORCL240726C00132000 | 2024-06-25 9:30AM EDT | 132.00 | 8.10 | 8.85 | 10.00 | 0.00 | - | 1 | 10 | 27.20% |
| ORCL240726C00134000 | 2024-06-26 1:51PM EDT | 134.00 | 7.19 | 7.75 | 9.10 | 0.00 | - | 3 | 19 | 31.80% |
| ORCL240726C00135000 | 2024-06-26 3:15PM EDT | 135.00 | 5.35 | 6.40 | 7.65 | 0.00 | - | 4 | 83 | 26.21% |
| ORCL240726C00136000 | 2024-06-27 10:07AM EDT | 136.00 | 5.93 | 6.45 | 6.65 | -0.94 | -13.68% | 2 | 7 | 23.95% |
| ORCL240726C00137000 | 2024-06-27 10:50AM EDT | 137.00 | 5.10 | 5.55 | 5.75 | +0.21 | +4.29% | 1 | 1 | 22.32% |
| ORCL240726C00138000 | 2024-06-27 11:48AM EDT | 138.00 | 4.55 | 4.80 | 5.00 | +0.05 | +1.11% | 6 | 21 | 21.53% |
| ORCL240726C00139000 | 2024-06-27 9:44AM EDT | 139.00 | 3.90 | 4.30 | 4.50 | +0.90 | +30.00% | 4 | 12 | 22.12% |
| ORCL240726C00140000 | 2024-06-27 1:25PM EDT | 140.00 | 4.00 | 3.60 | 4.60 | +0.80 | +25.00% | 25 | 1,005 | 26.15% |
| ORCL240726C00141000 | 2024-06-27 1:26PM EDT | 141.00 | 3.50 | 2.88 | 3.25 | +1.31 | +59.82% | 9 | 45 | 20.84% |
| ORCL240726C00142000 | 2024-06-26 1:23PM EDT | 142.00 | 2.60 | 2.59 | 2.97 | +0.53 | +25.60% | 1 | 26 | 21.94% |
| ORCL240726C00143000 | 2024-06-26 2:58PM EDT | 143.00 | 1.70 | 2.19 | 2.44 | 0.00 | - | 4 | 271 | 21.18% |
| ORCL240726C00144000 | 2024-06-26 11:11AM EDT | 144.00 | 1.79 | 1.75 | 2.07 | 0.00 | - | 1 | 683 | 21.14% |
| ORCL240726C00145000 | 2024-06-27 11:48AM EDT | 145.00 | 1.40 | 1.55 | 1.76 | -0.20 | -12.50% | 2 | 83 | 21.23% |
| ORCL240726C00146000 | 2024-06-27 10:39AM EDT | 146.00 | 1.36 | 1.07 | 1.43 | +0.39 | +40.21% | 9 | 16 | 20.90% |
| ORCL240726C00147000 | 2024-06-25 10:10AM EDT | 147.00 | 0.88 | 0.82 | 1.30 | 0.00 | - | 3 | 56 | 21.78% |
| ORCL240726C00148000 | 2024-06-27 1:10PM EDT | 148.00 | 0.92 | 0.79 | 1.10 | +0.27 | +41.54% | 5 | 8 | 21.94% |
| ORCL240726C00149000 | 2024-06-27 10:09AM EDT | 149.00 | 0.59 | 0.63 | 0.97 | -0.11 | -15.71% | 4 | 3 | 22.46% |
| ORCL240726C00150000 | 2024-06-27 1:19PM EDT | 150.00 | 0.62 | 0.43 | 0.88 | +0.17 | +37.78% | 7 | 127 | 23.22% |
| ORCL240726C00152500 | 2024-06-27 1:37PM EDT | 152.50 | 0.48 | 0.35 | 0.41 | +0.23 | +92.00% | 3 | 41 | 21.46% |
| ORCL240726C00155000 | 2024-06-21 3:23PM EDT | 155.00 | 0.33 | 0.18 | 0.40 | 0.00 | - | 40 | 80 | 24.41% |
| ORCL240726C00157500 | 2024-06-24 9:30AM EDT | 157.50 | 0.25 | 0.01 | 0.35 | 0.00 | - | 1 | 3 | 26.51% |
| ORCL240726C00160000 | 2024-06-25 11:44AM EDT | 160.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 1 | 1 | 26.07% |
| ORCL240726C00162500 | 2024-06-21 9:30AM EDT | 162.50 | 0.25 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 29.59% |
| ORCL240726C00165000 | 2024-06-25 1:19PM EDT | 165.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 1 | 3 | 31.54% |
| ORCL240726C00167500 | 2024-06-21 10:01AM EDT | 167.50 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 33.64% |
| ORCL240726C00170000 | 2024-06-21 10:07AM EDT | 170.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 33.89% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240726P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 58.40% |
| ORCL240726P00105000 | 2024-06-14 1:28PM EDT | 105.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 1 | 11 | 51.37% |
| ORCL240726P00110000 | 2024-06-14 1:24PM EDT | 110.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 50.34% |
| ORCL240726P00111000 | 2024-06-14 1:23PM EDT | 111.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 64.55% |
| ORCL240726P00112000 | 2024-06-14 1:22PM EDT | 112.00 | 0.13 | 0.01 | 2.17 | 0.00 | - | - | 0 | 62.74% |
| ORCL240726P00113000 | 2024-06-14 1:21PM EDT | 113.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 2 | 5 | 42.29% |
| ORCL240726P00114000 | 2024-06-18 3:54PM EDT | 114.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 10 | 11 | 40.82% |
| ORCL240726P00115000 | 2024-06-18 1:44PM EDT | 115.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 11 | 23 | 39.40% |
| ORCL240726P00116000 | 2024-06-14 1:19PM EDT | 116.00 | 0.16 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 37.99% |
| ORCL240726P00117000 | 2024-06-14 1:19PM EDT | 117.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 2 | 3 | 36.91% |
| ORCL240726P00118000 | 2024-06-14 1:18PM EDT | 118.00 | 0.08 | 0.01 | 0.14 | -0.10 | -55.56% | 5 | 7 | 32.72% |
| ORCL240726P00119000 | 2024-06-14 1:17PM EDT | 119.00 | 0.19 | 0.01 | 0.23 | 0.00 | - | 2 | 5 | 34.38% |
| ORCL240726P00120000 | 2024-06-26 2:02PM EDT | 120.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 1 | 23 | 33.25% |
| ORCL240726P00121000 | 2024-06-21 1:10PM EDT | 121.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 4 | 5 | 32.08% |
| ORCL240726P00122000 | 2024-06-27 9:56AM EDT | 122.00 | 0.18 | 0.05 | 0.26 | +0.10 | +125.00% | 1 | 4 | 30.91% |
| ORCL240726P00123000 | 2024-06-26 3:12PM EDT | 123.00 | 0.19 | 0.06 | 0.27 | 0.00 | - | 1 | 11 | 29.74% |
| ORCL240726P00124000 | 2024-06-25 2:39PM EDT | 124.00 | 0.14 | 0.08 | 0.29 | 0.00 | - | 2 | 23 | 28.71% |
| ORCL240726P00125000 | 2024-06-25 2:26PM EDT | 125.00 | 0.25 | 0.15 | 0.31 | 0.00 | - | 8 | 6 | 27.69% |
| ORCL240726P00126000 | 2024-06-26 1:38PM EDT | 126.00 | 0.29 | 0.10 | 0.34 | 0.00 | - | 1 | 21 | 26.81% |
| ORCL240726P00127000 | 2024-06-27 1:13PM EDT | 127.00 | 0.20 | 0.01 | 0.35 | -0.09 | -31.03% | 2 | 37 | 25.49% |
| ORCL240726P00128000 | 2024-06-27 12:42PM EDT | 128.00 | 0.29 | 0.03 | 0.38 | -0.21 | -42.00% | 10 | 14 | 24.46% |
| ORCL240726P00129000 | 2024-06-26 11:03AM EDT | 129.00 | 0.39 | 0.24 | 0.32 | 0.00 | - | 4 | 12 | 21.97% |
| ORCL240726P00130000 | 2024-06-27 1:26PM EDT | 130.00 | 0.35 | 0.27 | 0.39 | -0.18 | -33.96% | 18 | 300 | 21.56% |
| ORCL240726P00131000 | 2024-06-26 3:45PM EDT | 131.00 | 0.88 | 0.25 | 0.48 | 0.00 | - | 1 | 546 | 21.24% |
| ORCL240726P00132000 | 2024-06-27 1:29PM EDT | 132.00 | 0.52 | 0.35 | 0.64 | -0.20 | -27.78% | 3 | 273 | 21.49% |
| ORCL240726P00133000 | 2024-06-26 12:25PM EDT | 133.00 | 0.82 | 0.52 | 0.71 | 0.00 | - | 1 | 75 | 20.48% |
| ORCL240726P00134000 | 2024-06-26 3:37PM EDT | 134.00 | 0.91 | 0.73 | 0.95 | -0.58 | -38.93% | 4 | 57 | 20.92% |
| ORCL240726P00135000 | 2024-06-27 10:30AM EDT | 135.00 | 1.11 | 0.86 | 1.30 | -0.64 | -36.57% | 2 | 188 | 21.86% |
| ORCL240726P00136000 | 2024-06-27 1:26PM EDT | 136.00 | 1.18 | 1.16 | 1.38 | -0.65 | -35.52% | 8 | 25 | 20.36% |
| ORCL240726P00137000 | 2024-06-27 1:13PM EDT | 137.00 | 1.45 | 1.31 | 1.65 | -0.83 | -36.40% | 2 | 16 | 20.09% |
| ORCL240726P00138000 | 2024-06-27 10:02AM EDT | 138.00 | 2.14 | 1.59 | 2.02 | -0.84 | -28.19% | 1 | 50 | 20.22% |
| ORCL240726P00139000 | 2024-06-27 10:32AM EDT | 139.00 | 2.45 | 2.00 | 2.32 | -0.56 | -18.60% | 1 | 31 | 19.57% |
| ORCL240726P00140000 | 2024-06-27 1:24PM EDT | 140.00 | 2.50 | 2.46 | 2.74 | -0.33 | -11.66% | 25 | 303 | 19.40% |
| ORCL240726P00142000 | 2024-06-27 11:33AM EDT | 142.00 | 4.05 | 3.40 | 3.75 | +0.04 | +1.00% | 7 | 38 | 19.19% |
| ORCL240726P00143000 | 2024-06-24 9:47AM EDT | 143.00 | 5.00 | 4.00 | 5.40 | 0.00 | - | 15 | 76 | 25.87% |
| ORCL240726P00144000 | 2024-06-21 3:12PM EDT | 144.00 | 5.25 | 4.60 | 4.95 | 0.00 | - | 8 | 5 | 18.90% |
| ORCL240726P00145000 | 2024-06-21 1:49PM EDT | 145.00 | 5.69 | 5.30 | 6.15 | 0.00 | - | 31 | 32 | 22.40% |
| ORCL240726P00155000 | 2024-06-20 1:08PM EDT | 155.00 | 13.25 | 12.25 | 15.95 | 0.00 | - | - | 1 | 38.57% |
| ORCL240726P00160000 | 2024-06-20 3:28PM EDT | 160.00 | 17.15 | 17.10 | 20.85 | 0.00 | - | - | 2 | 44.95% |
| ORCL240726P00170000 | 2024-06-21 10:29AM EDT | 170.00 | 28.35 | 27.20 | 30.75 | 0.00 | - | 2 | 1 | 56.76% |
