Deutsche Märkte schließen in 13 Minuten
DAX
18.242,48 +174,57 (+0,97%) Euro Stoxx 50
4.947,88 +62,43 (+1,28%) Dow Jones 30
38.936,99 +102,13 (+0,26%) Gold
2.378,10 +31,20 (+1,33%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
60.627,76 -110,78 (-0,18%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620C00055000 | 2024-06-12 2:45PM EDT | 55.00 | 86.00 | 88.00 | 92.45 | 0.00 | - | - | 3 | 64.80% |
| ORCL250620C00060000 | 2024-05-23 1:37PM EDT | 60.00 | 67.00 | 83.05 | 87.95 | 0.00 | - | 5 | 28 | 61.72% |
| ORCL250620C00065000 | 2024-03-27 11:40AM EDT | 65.00 | 63.17 | 53.00 | 58.00 | 0.00 | - | 11 | 11 | 0.00% |
| ORCL250620C00070000 | 2024-06-13 10:29AM EDT | 70.00 | 73.15 | 74.00 | 78.40 | 0.00 | - | 5 | 11 | 56.51% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 0.00% |
| ORCL250620C00080000 | 2024-06-20 10:07AM EDT | 80.00 | 67.19 | 64.60 | 69.40 | +11.89 | +21.50% | 1 | 47 | 51.55% |
| ORCL250620C00085000 | 2024-05-15 10:05AM EDT | 85.00 | 39.75 | 55.25 | 59.05 | 0.00 | - | 1 | 36 | 29.91% |
| ORCL250620C00090000 | 2024-06-14 12:24PM EDT | 90.00 | 54.85 | 55.75 | 60.05 | 0.00 | - | 2 | 45 | 54.25% |
| ORCL250620C00092500 | 2024-06-17 9:44AM EDT | 92.50 | 50.95 | 55.50 | 56.90 | 0.00 | - | 1 | 5 | 49.86% |
| ORCL250620C00095000 | 2024-06-18 10:33AM EDT | 95.00 | 53.29 | 53.40 | 54.15 | 0.00 | - | 15 | 64 | 46.90% |
| ORCL250620C00097500 | 2024-06-04 11:06AM EDT | 97.50 | 30.15 | 51.35 | 52.15 | 0.00 | - | 1 | 16 | 46.37% |
| ORCL250620C00100000 | 2024-06-18 3:15PM EDT | 100.00 | 50.25 | 49.25 | 49.90 | 0.00 | - | 2 | 221 | 45.03% |
| ORCL250620C00105000 | 2024-06-18 11:30AM EDT | 105.00 | 45.40 | 45.20 | 46.50 | 0.00 | - | 3 | 85 | 45.28% |
| ORCL250620C00110000 | 2024-06-20 9:58AM EDT | 110.00 | 41.30 | 41.25 | 41.65 | -0.35 | -0.84% | 13 | 119 | 41.45% |
| ORCL250620C00115000 | 2024-06-18 10:37AM EDT | 115.00 | 38.25 | 37.40 | 37.90 | 0.00 | - | 1 | 170 | 40.27% |
| ORCL250620C00120000 | 2024-06-18 12:50PM EDT | 120.00 | 34.23 | 33.75 | 34.20 | 0.00 | - | 9 | 402 | 38.93% |
| ORCL250620C00125000 | 2024-06-17 12:28PM EDT | 125.00 | 26.23 | 30.25 | 30.75 | 0.00 | - | 7 | 1,276 | 37.85% |
| ORCL250620C00130000 | 2024-06-20 9:44AM EDT | 130.00 | 28.10 | 27.00 | 27.45 | +0.55 | +2.00% | 10 | 499 | 36.78% |
| ORCL250620C00135000 | 2024-06-20 10:39AM EDT | 135.00 | 24.33 | 24.00 | 24.50 | -0.12 | -0.49% | 15 | 422 | 36.07% |
| ORCL250620C00140000 | 2024-06-20 9:41AM EDT | 140.00 | 22.10 | 21.20 | 21.60 | +0.13 | +0.59% | 8 | 164 | 35.13% |
| ORCL250620C00145000 | 2024-06-20 9:49AM EDT | 145.00 | 19.50 | 18.65 | 19.25 | +1.58 | +8.82% | 2 | 203 | 34.85% |
| ORCL250620C00150000 | 2024-06-20 9:54AM EDT | 150.00 | 17.00 | 16.35 | 17.75 | +0.30 | +1.80% | 1 | 180 | 35.72% |
| ORCL250620C00155000 | 2024-06-20 9:38AM EDT | 155.00 | 14.85 | 14.30 | 14.55 | +0.05 | +0.34% | 8 | 322 | 33.31% |
| ORCL250620C00160000 | 2024-06-20 9:34AM EDT | 160.00 | 12.85 | 11.95 | 12.65 | -0.19 | -1.46% | 7 | 494 | 32.85% |
| ORCL250620C00165000 | 2024-06-18 12:03PM EDT | 165.00 | 11.20 | 10.65 | 10.95 | 0.00 | - | 3 | 412 | 32.44% |
| ORCL250620C00170000 | 2024-06-20 10:07AM EDT | 170.00 | 9.40 | 9.35 | 10.15 | -0.44 | -4.47% | 6 | 492 | 33.38% |
| ORCL250620C00175000 | 2024-06-18 2:23PM EDT | 175.00 | 8.30 | 7.25 | 8.65 | 0.00 | - | 35 | 1,040 | 32.77% |
| ORCL250620C00180000 | 2024-06-20 10:33AM EDT | 180.00 | 6.75 | 5.95 | 7.10 | +2.10 | +45.16% | 200 | 421 | 31.75% |
| ORCL250620C00185000 | 2024-06-17 3:34PM EDT | 185.00 | 4.90 | 5.95 | 7.25 | 0.00 | - | 21 | 69 | 33.96% |
| ORCL250620C00190000 | 2024-06-17 1:39PM EDT | 190.00 | 3.80 | 5.05 | 5.95 | 0.00 | - | 4 | 38 | 32.97% |
| ORCL250620C00195000 | 2024-06-20 10:30AM EDT | 195.00 | 4.40 | 3.45 | 5.80 | +1.32 | +42.86% | 1 | 778 | 34.30% |
| ORCL250620C00200000 | 2024-06-18 12:11PM EDT | 200.00 | 4.05 | 3.00 | 3.90 | 0.00 | - | 3 | 12 | 31.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620P00055000 | 2024-06-14 9:32AM EDT | 55.00 | 0.30 | 0.10 | 2.20 | 0.00 | - | 1 | 3,211 | 59.35% |
| ORCL250620P00060000 | 2024-06-07 3:40PM EDT | 60.00 | 0.31 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 54.49% |
| ORCL250620P00065000 | 2024-06-11 12:23PM EDT | 65.00 | 0.93 | 0.00 | 2.42 | 0.00 | - | 15 | 93 | 50.59% |
| ORCL250620P00070000 | 2024-05-31 3:03PM EDT | 70.00 | 1.19 | 0.00 | 2.55 | 0.00 | - | 10 | 109 | 55.73% |
| ORCL250620P00075000 | 2024-06-18 12:51PM EDT | 75.00 | 0.60 | 0.14 | 0.84 | 0.00 | - | 10 | 242 | 39.38% |
| ORCL250620P00080000 | 2024-06-12 3:47PM EDT | 80.00 | 0.70 | 0.18 | 2.85 | 0.00 | - | 331 | 231 | 48.54% |
| ORCL250620P00085000 | 2024-06-12 11:30AM EDT | 85.00 | 1.25 | 0.33 | 3.05 | 0.00 | - | 5 | 640 | 45.40% |
| ORCL250620P00090000 | 2024-06-18 3:52PM EDT | 90.00 | 1.19 | 1.07 | 1.41 | 0.00 | - | 4 | 912 | 33.50% |
| ORCL250620P00092500 | 2024-06-18 3:33PM EDT | 92.50 | 1.32 | 1.00 | 1.57 | 0.00 | - | 2 | 523 | 32.78% |
| ORCL250620P00095000 | 2024-06-18 3:31PM EDT | 95.00 | 1.49 | 1.53 | 1.64 | 0.00 | - | 2 | 240 | 31.53% |
| ORCL250620P00097500 | 2024-06-18 3:32PM EDT | 97.50 | 1.73 | 1.76 | 1.87 | 0.00 | - | 2 | 641 | 31.05% |
| ORCL250620P00100000 | 2024-06-20 10:24AM EDT | 100.00 | 2.00 | 1.99 | 2.12 | +0.02 | +1.01% | 5 | 992 | 30.55% |
| ORCL250620P00105000 | 2024-06-18 3:34PM EDT | 105.00 | 2.50 | 2.30 | 2.73 | 0.00 | - | 2 | 1,000 | 29.67% |
| ORCL250620P00110000 | 2024-06-13 9:48AM EDT | 110.00 | 2.98 | 3.30 | 4.20 | 0.00 | - | 1 | 958 | 30.99% |
| ORCL250620P00115000 | 2024-06-14 10:47AM EDT | 115.00 | 4.85 | 4.20 | 4.80 | 0.00 | - | 7 | 186 | 29.12% |
| ORCL250620P00120000 | 2024-06-17 2:45PM EDT | 120.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 8 | 449 | 27.54% |
| ORCL250620P00125000 | 2024-06-18 10:23AM EDT | 125.00 | 6.70 | 5.95 | 6.85 | 0.00 | - | 1 | 383 | 26.66% |
| ORCL250620P00130000 | 2024-06-18 10:33AM EDT | 130.00 | 8.30 | 7.35 | 8.50 | 0.00 | - | 1 | 396 | 26.18% |
| ORCL250620P00135000 | 2024-06-17 1:56PM EDT | 135.00 | 10.70 | 9.95 | 10.25 | 0.00 | - | 1 | 80 | 25.43% |
| ORCL250620P00140000 | 2024-06-20 10:33AM EDT | 140.00 | 12.30 | 11.15 | 12.30 | -0.50 | -3.91% | 200 | 85 | 24.77% |
| ORCL250620P00145000 | 2024-06-12 3:47PM EDT | 145.00 | 15.00 | 13.90 | 14.65 | 0.00 | - | 15 | 20 | 24.18% |
| ORCL250620P00150000 | 2024-06-18 12:00PM EDT | 150.00 | 16.58 | 16.70 | 17.25 | 0.00 | - | 3 | 35 | 23.55% |
| ORCL250620P00155000 | 2024-06-18 2:52PM EDT | 155.00 | 19.75 | 19.65 | 20.40 | 0.00 | - | 1 | 3 | 23.41% |
| ORCL250620P00170000 | 2024-06-17 2:36PM EDT | 170.00 | 31.75 | 29.55 | 31.55 | 0.00 | - | 262 | 262 | 23.53% |
| ORCL250620P00175000 | 2024-06-12 2:23PM EDT | 175.00 | 36.15 | 32.45 | 34.85 | 0.00 | - | - | 1 | 21.72% |
