Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.064,84 -62,96 (-0,16%) Gold
2.335,20 +22,00 (+0,95%) EUR/USD
1,0705 +0,0022 (+0,20%) Bitcoin EUR
57.713,68 +620,74 (+1,09%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802C00120000 | 2024-06-24 10:19AM EDT | 120.00 | 20.77 | 19.80 | 23.10 | -0.55 | -2.58% | 1 | 2 | 55.58% |
| ORCL240802C00125000 | 2024-06-27 2:06PM EDT | 125.00 | 16.21 | 14.80 | 17.55 | -0.42 | -2.46% | 1 | 2 | 41.37% |
| ORCL240802C00131000 | 2024-06-14 11:06AM EDT | 131.00 | 8.70 | 9.85 | 11.05 | 0.00 | - | 3 | 2 | 26.44% |
| ORCL240802C00134000 | 2024-06-27 1:44PM EDT | 134.00 | 8.43 | 7.10 | 9.20 | +2.08 | +32.76% | 1 | 3 | 29.15% |
| ORCL240802C00135000 | 2024-06-26 10:19AM EDT | 135.00 | 7.21 | 7.15 | 8.00 | 0.00 | - | 10 | 12 | 25.77% |
| ORCL240802C00136000 | 2024-06-25 1:17PM EDT | 136.00 | 5.30 | 6.45 | 7.50 | 0.00 | - | 4 | 23 | 26.80% |
| ORCL240802C00137000 | 2024-06-26 3:59PM EDT | 137.00 | 5.45 | 5.55 | 6.10 | +0.90 | +19.78% | 1 | 7 | 22.12% |
| ORCL240802C00139000 | 2024-06-27 2:06PM EDT | 139.00 | 4.68 | 4.65 | 4.80 | +1.28 | +37.65% | 4 | 121 | 21.53% |
| ORCL240802C00140000 | 2024-06-27 10:25AM EDT | 140.00 | 4.00 | 4.00 | 4.25 | +0.25 | +6.67% | 3 | 65 | 21.49% |
| ORCL240802C00141000 | 2024-06-27 12:14PM EDT | 141.00 | 3.46 | 3.55 | 3.85 | +0.84 | +32.06% | 21 | 24 | 22.03% |
| ORCL240802C00142000 | 2024-06-27 1:50PM EDT | 142.00 | 3.32 | 2.93 | 3.55 | +1.06 | +46.90% | 47 | 31 | 22.93% |
| ORCL240802C00143000 | 2024-06-26 2:32PM EDT | 143.00 | 2.17 | 2.54 | 2.81 | 0.00 | - | 15 | 89 | 21.11% |
| ORCL240802C00144000 | 2024-06-27 1:17PM EDT | 144.00 | 2.70 | 2.15 | 2.52 | +1.08 | +66.67% | 3 | 34 | 21.62% |
| ORCL240802C00145000 | 2024-06-27 10:52AM EDT | 145.00 | 1.85 | 1.90 | 2.22 | -0.15 | -7.50% | 4 | 30 | 21.86% |
| ORCL240802C00146000 | 2024-06-27 12:54PM EDT | 146.00 | 1.78 | 1.50 | 1.75 | +0.66 | +58.93% | 11 | 23 | 20.83% |
| ORCL240802C00147000 | 2024-06-27 2:07PM EDT | 147.00 | 1.24 | 1.15 | 1.57 | +0.33 | +36.26% | 15 | 26 | 21.40% |
| ORCL240802C00148000 | 2024-06-27 1:42PM EDT | 148.00 | 1.32 | 0.98 | 1.32 | +0.56 | +73.68% | 1 | 8 | 21.30% |
| ORCL240802C00149000 | 2024-06-27 12:56PM EDT | 149.00 | 1.00 | 0.75 | 1.29 | +0.36 | +56.25% | 10 | 8 | 22.64% |
| ORCL240802C00150000 | 2024-06-26 3:03PM EDT | 150.00 | 0.60 | 0.72 | 1.19 | 0.00 | - | 218 | 243 | 23.38% |
| ORCL240802C00152500 | 2024-06-27 1:42PM EDT | 152.50 | 0.63 | 0.30 | 0.78 | +0.14 | +28.57% | 1 | 13 | 23.27% |
| ORCL240802C00155000 | 2024-06-21 2:59PM EDT | 155.00 | 0.43 | 0.05 | 0.45 | 0.00 | - | 1 | 42 | 22.61% |
| ORCL240802C00157500 | 2024-06-18 3:52PM EDT | 157.50 | 1.00 | 0.03 | 0.49 | 0.00 | - | - | 6 | 25.86% |
| ORCL240802C00160000 | 2024-06-21 11:30AM EDT | 160.00 | 0.31 | 0.06 | 0.33 | 0.00 | - | 5 | 12 | 26.00% |
| ORCL240802C00162500 | 2024-06-20 1:25PM EDT | 162.50 | 0.30 | 0.04 | 0.31 | 0.00 | - | - | 5 | 28.03% |
| ORCL240802C00165000 | 2024-06-27 11:51AM EDT | 165.00 | 0.10 | 0.02 | 0.17 | +0.01 | +11.11% | 1 | 21 | 27.10% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802P00115000 | 2024-06-18 2:25PM EDT | 115.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 3 | 36.67% |
| ORCL240802P00120000 | 2024-06-27 12:59PM EDT | 120.00 | 0.11 | 0.01 | 0.18 | -0.06 | -35.29% | 5 | 22 | 28.37% |
| ORCL240802P00125000 | 2024-06-27 12:59PM EDT | 125.00 | 0.27 | 0.04 | 0.28 | -0.23 | -46.00% | 5 | 283 | 24.41% |
| ORCL240802P00128000 | 2024-06-20 3:49PM EDT | 128.00 | 0.39 | 0.11 | 0.58 | 0.00 | - | - | 4 | 24.73% |
| ORCL240802P00130000 | 2024-06-27 11:27AM EDT | 130.00 | 0.60 | 0.27 | 0.77 | -0.31 | -34.07% | 4 | 19 | 23.80% |
| ORCL240802P00131000 | 2024-06-26 1:27PM EDT | 131.00 | 0.65 | 0.46 | 0.88 | -0.20 | -23.53% | 2 | 199 | 23.28% |
| ORCL240802P00132000 | 2024-06-25 2:29PM EDT | 132.00 | 1.16 | 0.57 | 1.04 | 0.00 | - | 7 | 15 | 23.05% |
| ORCL240802P00133000 | 2024-06-25 3:16PM EDT | 133.00 | 1.30 | 0.75 | 1.03 | 0.00 | - | 4 | 4 | 21.25% |
| ORCL240802P00134000 | 2024-06-25 2:25PM EDT | 134.00 | 1.60 | 0.95 | 1.20 | 0.00 | - | 2 | 59 | 20.84% |
| ORCL240802P00135000 | 2024-06-26 3:51PM EDT | 135.00 | 2.13 | 1.19 | 1.43 | 0.00 | - | 19 | 57 | 20.66% |
| ORCL240802P00136000 | 2024-06-27 12:35PM EDT | 136.00 | 1.61 | 1.46 | 1.70 | -0.35 | -17.86% | 2 | 190 | 20.52% |
| ORCL240802P00137000 | 2024-06-25 11:59AM EDT | 137.00 | 2.96 | 1.58 | 2.00 | 0.00 | - | 123 | 47 | 20.34% |
| ORCL240802P00138000 | 2024-06-26 11:01AM EDT | 138.00 | 2.16 | 2.11 | 2.35 | -0.22 | -9.24% | 6 | 40 | 20.23% |
| ORCL240802P00139000 | 2024-06-27 1:10PM EDT | 139.00 | 2.50 | 2.50 | 2.94 | -0.35 | -12.28% | 17 | 131 | 21.25% |
| ORCL240802P00140000 | 2024-06-27 12:51PM EDT | 140.00 | 2.90 | 2.86 | 3.15 | -0.10 | -3.33% | 6 | 72 | 19.86% |
| ORCL240802P00141000 | 2024-06-26 12:44PM EDT | 141.00 | 3.95 | 3.35 | 3.70 | 0.00 | - | 1 | 1 | 20.14% |
| ORCL240802P00142000 | 2024-06-20 1:49PM EDT | 142.00 | 3.58 | 3.80 | 4.20 | 0.00 | - | 1 | 2 | 19.90% |
| ORCL240802P00143000 | 2024-06-25 9:34AM EDT | 143.00 | 6.50 | 4.45 | 5.40 | 0.00 | - | 2 | 12 | 23.39% |
| ORCL240802P00144000 | 2024-06-24 3:25PM EDT | 144.00 | 5.90 | 3.50 | 7.00 | 0.00 | - | 17 | 10 | 29.05% |
| ORCL240802P00145000 | 2024-06-18 3:51PM EDT | 145.00 | 4.35 | 5.85 | 6.45 | 0.00 | - | - | 4 | 22.11% |
| ORCL240802P00146000 | 2024-06-20 9:38AM EDT | 146.00 | 4.80 | 5.95 | 7.20 | 0.00 | - | - | 1 | 22.47% |
| ORCL240802P00149000 | 2024-06-20 11:15AM EDT | 149.00 | 7.30 | 8.40 | 9.75 | 0.00 | - | - | 2 | 24.60% |
