Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.532,29 +144,53 (+0,37%) Gold
2.369,50 +29,20 (+1,25%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.328,37 -1.663,93 (-2,87%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:57PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 30.65 | 32.05 | 0.00 | - | 1 | 1 | 359.38% |
| ORCL240510C00095000 | 2024-05-06 9:47AM EDT | 95.00 | 21.50 | 21.70 | 21.85 | 0.00 | - | - | 2 | 192.19% |
| ORCL240510C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 18.00 | 16.60 | 16.85 | 0.00 | - | 1 | 2 | 130.47% |
| ORCL240510C00105000 | 2024-05-07 11:35AM EDT | 105.00 | 13.70 | 11.65 | 12.20 | 0.00 | - | 5 | 6 | 134.77% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 8.60 | 9.45 | 0.00 | - | 1 | 1 | 116.21% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 7.65 | 7.85 | 0.00 | - | 5 | 9 | 71.09% |
| ORCL240510C00110000 | 2024-05-10 1:35PM EDT | 110.00 | 6.40 | 6.65 | 6.95 | -0.64 | -9.09% | 5 | 11 | 71.68% |
| ORCL240510C00111000 | 2024-05-10 1:46PM EDT | 111.00 | 5.47 | 5.65 | 6.00 | -1.88 | -25.58% | 2 | 18 | 66.02% |
| ORCL240510C00112000 | 2024-05-10 2:00PM EDT | 112.00 | 4.65 | 4.60 | 5.20 | 0.00 | - | 1 | 21 | 64.06% |
| ORCL240510C00113000 | 2024-05-10 3:39PM EDT | 113.00 | 3.70 | 3.70 | 3.95 | -1.66 | -30.97% | 1 | 108 | 57.72% |
| ORCL240510C00114000 | 2024-05-09 1:49PM EDT | 114.00 | 2.56 | 2.65 | 2.87 | -0.04 | -1.54% | 4 | 110 | 41.11% |
| ORCL240510C00115000 | 2024-05-10 3:37PM EDT | 115.00 | 1.80 | 1.71 | 1.94 | -0.01 | -0.55% | 71 | 892 | 34.38% |
| ORCL240510C00116000 | 2024-05-10 3:18PM EDT | 116.00 | 0.65 | 0.70 | 0.88 | -0.36 | -35.64% | 1,097 | 1,236 | 18.46% |
| ORCL240510C00117000 | 2024-05-10 3:41PM EDT | 117.00 | 0.02 | 0.02 | 0.04 | -0.33 | -97.06% | 1,814 | 2,205 | 5.86% |
| ORCL240510C00118000 | 2024-05-10 3:07PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 998 | 1,430 | 11.72% |
| ORCL240510C00119000 | 2024-05-10 3:04PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 660 | 1,281 | 18.75% |
| ORCL240510C00120000 | 2024-05-10 3:33PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 195 | 1,353 | 25.00% |
| ORCL240510C00121000 | 2024-05-10 3:01PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 4,451 | 31.25% |
| ORCL240510C00122000 | 2024-05-10 11:13AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 4,719 | 37.50% |
| ORCL240510C00123000 | 2024-05-10 10:05AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 329 | 43.75% |
| ORCL240510C00124000 | 2024-05-09 11:09AM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 192 | 50.00% |
| ORCL240510C00125000 | 2024-05-09 3:10PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 3 | 587 | 54.69% |
| ORCL240510C00126000 | 2024-05-09 10:31AM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 401 | 60.94% |
| ORCL240510C00127000 | 2024-05-10 3:22PM EDT | 127.00 | 0.02 | 0.00 | 0.02 | -0.07 | -43.75% | 2 | 40 | 65.63% |
| ORCL240510C00128000 | 2024-05-09 9:58AM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 48 | 71.88% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 76.56% |
| ORCL240510C00130000 | 2024-05-08 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 81.25% |
| ORCL240510C00131000 | 2024-05-10 9:46AM EDT | 131.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 134 | 87.50% |
| ORCL240510C00132000 | 2024-05-06 9:36AM EDT | 132.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 106 | 92.19% |
| ORCL240510C00133000 | 2024-05-08 12:34PM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 31 | 96.88% |
| ORCL240510C00134000 | 2024-05-08 12:41PM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 53 | 101.56% |
| ORCL240510C00135000 | 2024-05-09 10:06AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 89 | 106.25% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 112.50% |
| ORCL240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 115.63% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 41 | 71 | 121.88% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 74 | 125.00% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 131.25% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 212.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 20 | 246.88% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 114.06% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 1 | 100.00% |
| ORCL240510P00103000 | 2024-05-06 11:08AM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 93.75% |
| ORCL240510P00104000 | 2024-05-09 9:50AM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 125 | 87.50% |
| ORCL240510P00105000 | 2024-05-09 9:59AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 205 | 81.25% |
| ORCL240510P00106000 | 2024-05-08 10:43AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 75.00% |
| ORCL240510P00107000 | 2024-05-09 12:47PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 143 | 62.50% |
| ORCL240510P00108000 | 2024-05-10 3:35PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,299 | 56.25% |
| ORCL240510P00109000 | 2024-05-10 9:54AM EDT | 109.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 140 | 54.69% |
| ORCL240510P00110000 | 2024-05-10 3:35PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 109 | 2,793 | 53.13% |
| ORCL240510P00111000 | 2024-05-09 2:52PM EDT | 111.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 203 | 46.09% |
| ORCL240510P00112000 | 2024-05-10 9:59AM EDT | 112.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 8 | 211 | 39.06% |
| ORCL240510P00113000 | 2024-05-10 9:54AM EDT | 113.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 192 | 32.03% |
| ORCL240510P00114000 | 2024-05-10 2:27PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 49 | 732 | 26.56% |
| ORCL240510P00115000 | 2024-05-10 3:15PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 95 | 770 | 14.84% |
| ORCL240510P00116000 | 2024-05-10 3:15PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.18 | -85.71% | 385 | 1,000 | 7.03% |
| ORCL240510P00117000 | 2024-05-10 3:39PM EDT | 117.00 | 0.23 | 0.19 | 0.25 | -0.39 | -62.90% | 411 | 820 | 0.00% |
| ORCL240510P00118000 | 2024-05-10 3:38PM EDT | 118.00 | 1.34 | 1.12 | 1.48 | -0.03 | -2.19% | 45 | 537 | 25.39% |
| ORCL240510P00119000 | 2024-05-10 2:35PM EDT | 119.00 | 2.52 | 2.13 | 2.42 | +0.25 | +11.01% | 68 | 387 | 31.74% |
| ORCL240510P00120000 | 2024-05-10 2:12PM EDT | 120.00 | 3.43 | 3.15 | 3.45 | +0.23 | +7.19% | 18 | 369 | 43.75% |
| ORCL240510P00121000 | 2024-05-06 10:31AM EDT | 121.00 | 4.48 | 4.10 | 4.45 | 0.00 | - | 29 | 56 | 52.73% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 5.15 | 5.40 | 0.00 | - | 5 | 10 | 55.47% |
| ORCL240510P00123000 | 2024-05-07 11:07AM EDT | 123.00 | 4.15 | 6.15 | 7.25 | 0.00 | - | 2 | 0 | 91.50% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 7.15 | 7.40 | 0.00 | - | 6 | 7 | 70.90% |
| ORCL240510P00125000 | 2024-05-08 2:17PM EDT | 125.00 | 7.52 | 7.65 | 8.35 | 0.00 | - | 1 | 1 | 68.36% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 146.29% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 9.90 | 10.50 | 0.00 | - | 81 | 0 | 107.03% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 13.10 | 14.45 | 0.00 | - | 5 | 0 | 128.52% |
| ORCL240510P00136000 | 2024-05-03 9:35AM EDT | 136.00 | 20.50 | 18.80 | 19.35 | 0.00 | - | 1 | 6 | 133.59% |
