Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.668,03 -98,74 (-0,16%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.64 | 80.65 | 84.90 | 0.00 | - | 2 | 1 | 0.00% |
| ORCL240621C00035000 | 2024-02-21 4:21PM EDT | 35.00 | 72.55 | 92.20 | 93.95 | 0.00 | - | 1 | 11 | 0.00% |
| ORCL240621C00037500 | 2022-09-16 2:50PM EDT | 37.50 | 32.95 | 28.95 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00040000 | 2023-12-21 11:43AM EDT | 40.00 | 65.85 | 68.15 | 72.25 | 0.00 | - | 3 | 21 | 0.00% |
| ORCL240621C00042500 | 2024-01-08 1:08PM EDT | 42.50 | 62.25 | 74.75 | 75.55 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240621C00047500 | 2023-09-12 2:37PM EDT | 47.50 | 62.50 | 62.50 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00050000 | 2024-04-12 2:53PM EDT | 50.00 | 71.40 | 65.20 | 68.85 | 0.00 | - | 24 | 50 | 0.00% |
| ORCL240621C00052500 | 2024-02-06 12:29PM EDT | 52.50 | 63.92 | 62.00 | 63.15 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240621C00055000 | 2024-04-25 3:43PM EDT | 55.00 | 60.10 | 66.05 | 69.90 | 0.00 | - | 1 | 10 | 0.00% |
| ORCL240621C00057500 | 2024-03-12 11:06AM EDT | 57.50 | 70.00 | 65.65 | 66.05 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240621C00060000 | 2024-05-07 10:58AM EDT | 60.00 | 59.48 | 62.30 | 65.25 | 0.00 | - | 11 | 16 | 0.00% |
| ORCL240621C00062500 | 2024-04-10 10:32AM EDT | 62.50 | 60.85 | 52.80 | 56.50 | 0.00 | - | 3 | 114 | 0.00% |
| ORCL240621C00065000 | 2024-03-26 3:39PM EDT | 65.00 | 61.96 | 48.75 | 51.35 | 0.00 | - | 2 | 7 | 0.00% |
| ORCL240621C00067500 | 2023-03-08 1:07PM EDT | 67.50 | 27.25 | 32.10 | 32.65 | 0.00 | - | 6 | 115 | 0.00% |
| ORCL240621C00070000 | 2024-06-06 3:49PM EDT | 70.00 | 53.79 | 66.85 | 69.85 | 0.00 | - | 1 | 49 | 255.47% |
| ORCL240621C00072500 | 2024-03-04 12:41PM EDT | 72.50 | 42.45 | 52.70 | 56.00 | 0.00 | - | 8 | 43 | 0.00% |
| ORCL240621C00075000 | 2024-05-31 2:12PM EDT | 75.00 | 39.16 | 62.20 | 64.90 | 0.00 | - | 1 | 241 | 257.62% |
| ORCL240621C00077500 | 2024-05-31 12:42PM EDT | 77.50 | 37.86 | 59.70 | 62.35 | 0.00 | - | 1 | 534 | 242.77% |
| ORCL240621C00080000 | 2024-06-14 10:16AM EDT | 80.00 | 58.50 | 57.10 | 59.90 | +1.70 | +2.99% | 4 | 231 | 228.52% |
| ORCL240621C00082500 | 2024-04-19 3:32PM EDT | 82.50 | 33.55 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 0.00% |
| ORCL240621C00085000 | 2024-06-13 3:08PM EDT | 85.00 | 54.72 | 52.15 | 54.80 | 0.00 | - | 1 | 158 | 203.71% |
| ORCL240621C00087500 | 2024-06-05 9:31AM EDT | 87.50 | 34.04 | 49.80 | 52.35 | 0.00 | - | 5 | 160 | 202.15% |
| ORCL240621C00090000 | 2024-06-12 10:29AM EDT | 90.00 | 48.21 | 47.50 | 49.90 | -1.04 | -2.11% | 5 | 267 | 200.78% |
| ORCL240621C00092500 | 2024-05-21 9:39AM EDT | 92.50 | 32.58 | 45.15 | 47.00 | 0.00 | - | 1 | 1,165 | 180.86% |
| ORCL240621C00095000 | 2024-06-12 9:42AM EDT | 95.00 | 43.00 | 42.65 | 44.95 | 0.00 | - | 24 | 777 | 185.55% |
| ORCL240621C00097500 | 2024-06-12 2:49PM EDT | 97.50 | 40.50 | 39.15 | 42.35 | 0.00 | - | 1 | 485 | 128.71% |
| ORCL240621C00100000 | 2024-06-14 1:09PM EDT | 100.00 | 38.33 | 37.65 | 39.00 | -1.45 | -3.65% | 7 | 2,525 | 129.88% |
| ORCL240621C00105000 | 2024-06-14 1:42PM EDT | 105.00 | 34.42 | 32.40 | 34.20 | -2.63 | -7.10% | 11 | 3,772 | 110.35% |
| ORCL240621C00110000 | 2024-06-14 1:53PM EDT | 110.00 | 29.81 | 27.45 | 29.10 | +0.30 | +1.02% | 22 | 3,239 | 91.60% |
| ORCL240621C00111000 | 2024-06-11 2:34PM EDT | 111.00 | 14.50 | 26.15 | 28.45 | 0.00 | - | 32 | 32 | 91.02% |
| ORCL240621C00112000 | 2024-06-13 9:33AM EDT | 112.00 | 30.53 | 25.55 | 27.85 | 0.00 | - | 2 | 86 | 111.91% |
| ORCL240621C00113000 | 2024-06-14 11:10AM EDT | 113.00 | 24.59 | 24.80 | 26.45 | -2.11 | -7.90% | 1 | 144 | 104.69% |
| ORCL240621C00114000 | 2024-06-12 3:34PM EDT | 114.00 | 26.75 | 23.85 | 25.35 | 0.00 | - | 25 | 123 | 99.80% |
| ORCL240621C00115000 | 2024-06-14 3:46PM EDT | 115.00 | 23.01 | 22.95 | 23.60 | -1.52 | -6.20% | 84 | 3,271 | 76.17% |
| ORCL240621C00116000 | 2024-06-12 11:20AM EDT | 116.00 | 21.59 | 21.85 | 23.30 | 0.00 | - | 15 | 141 | 91.41% |
| ORCL240621C00117000 | 2024-06-13 10:08AM EDT | 117.00 | 23.50 | 20.85 | 21.90 | 0.00 | - | 5 | 743 | 77.34% |
| ORCL240621C00118000 | 2024-06-14 3:58PM EDT | 118.00 | 20.00 | 19.85 | 21.35 | -1.36 | -6.37% | 4 | 242 | 85.35% |
| ORCL240621C00119000 | 2024-06-14 1:29PM EDT | 119.00 | 19.82 | 18.90 | 20.60 | -0.34 | -1.69% | 7 | 297 | 87.70% |
| ORCL240621C00120000 | 2024-06-14 3:58PM EDT | 120.00 | 17.98 | 17.85 | 18.50 | -1.97 | -9.87% | 65 | 11,576 | 50.78% |
| ORCL240621C00121000 | 2024-06-14 9:36AM EDT | 121.00 | 17.50 | 16.90 | 18.10 | -2.30 | -11.62% | 2 | 312 | 70.51% |
| ORCL240621C00122000 | 2024-06-14 2:44PM EDT | 122.00 | 16.45 | 15.90 | 17.15 | -1.32 | -7.43% | 8 | 904 | 68.07% |
| ORCL240621C00123000 | 2024-06-14 3:58PM EDT | 123.00 | 14.96 | 14.90 | 16.45 | -2.84 | -15.96% | 61 | 576 | 70.12% |
| ORCL240621C00124000 | 2024-06-14 3:55PM EDT | 124.00 | 13.61 | 13.90 | 14.50 | -2.10 | -13.37% | 135 | 1,106 | 60.16% |
| ORCL240621C00125000 | 2024-06-14 3:55PM EDT | 125.00 | 13.00 | 12.90 | 14.85 | -2.00 | -13.33% | 367 | 15,984 | 68.80% |
| ORCL240621C00126000 | 2024-06-14 3:59PM EDT | 126.00 | 12.05 | 12.00 | 13.35 | -1.66 | -12.11% | 81 | 6,835 | 59.08% |
| ORCL240621C00127000 | 2024-06-14 3:58PM EDT | 127.00 | 11.04 | 10.95 | 11.55 | -1.93 | -14.88% | 358 | 975 | 51.42% |
| ORCL240621C00128000 | 2024-06-14 3:59PM EDT | 128.00 | 9.90 | 10.05 | 11.35 | -2.00 | -16.81% | 126 | 733 | 52.30% |
| ORCL240621C00129000 | 2024-06-14 3:42PM EDT | 129.00 | 9.25 | 9.00 | 10.35 | -1.80 | -16.29% | 30 | 762 | 63.57% |
| ORCL240621C00130000 | 2024-06-14 3:54PM EDT | 130.00 | 8.02 | 8.05 | 9.05 | -2.08 | -20.59% | 1,256 | 13,185 | 52.86% |
| ORCL240621C00131000 | 2024-06-14 3:45PM EDT | 131.00 | 7.12 | 6.95 | 7.95 | -2.01 | -22.02% | 42 | 274 | 46.46% |
| ORCL240621C00132000 | 2024-06-14 3:28PM EDT | 132.00 | 6.30 | 6.05 | 6.60 | -1.78 | -22.03% | 92 | 711 | 34.42% |
| ORCL240621C00133000 | 2024-06-14 3:25PM EDT | 133.00 | 5.20 | 5.10 | 5.50 | -1.81 | -25.82% | 163 | 1,056 | 28.13% |
| ORCL240621C00134000 | 2024-06-14 3:41PM EDT | 134.00 | 4.45 | 4.35 | 4.70 | -2.89 | -39.37% | 161 | 528 | 28.57% |
| ORCL240621C00135000 | 2024-06-14 3:56PM EDT | 135.00 | 3.39 | 3.45 | 3.70 | -1.76 | -34.17% | 682 | 15,637 | 24.27% |
| ORCL240621C00136000 | 2024-06-14 3:57PM EDT | 136.00 | 2.65 | 2.49 | 2.96 | -1.36 | -33.92% | 351 | 818 | 24.02% |
| ORCL240621C00137000 | 2024-06-14 3:59PM EDT | 137.00 | 2.05 | 2.00 | 2.07 | -1.55 | -43.06% | 376 | 598 | 20.39% |
| ORCL240621C00138000 | 2024-06-14 3:57PM EDT | 138.00 | 1.41 | 1.41 | 1.48 | -1.23 | -46.59% | 839 | 895 | 20.02% |
| ORCL240621C00139000 | 2024-06-14 3:59PM EDT | 139.00 | 1.00 | 0.95 | 1.01 | -1.16 | -53.70% | 1,563 | 1,123 | 19.78% |
| ORCL240621C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 0.66 | 0.61 | 0.73 | -1.02 | -60.71% | 4,153 | 9,328 | 20.83% |
| ORCL240621C00141000 | 2024-06-14 3:55PM EDT | 141.00 | 0.38 | 0.38 | 0.61 | -0.85 | -69.11% | 634 | 876 | 23.34% |
| ORCL240621C00142000 | 2024-06-14 3:50PM EDT | 142.00 | 0.22 | 0.23 | 0.30 | -0.68 | -75.56% | 1,554 | 744 | 21.05% |
| ORCL240621C00143000 | 2024-06-14 3:50PM EDT | 143.00 | 0.17 | 0.14 | 0.34 | -0.46 | -73.02% | 342 | 444 | 25.49% |
| ORCL240621C00144000 | 2024-06-14 3:13PM EDT | 144.00 | 0.15 | 0.08 | 0.12 | -0.28 | -65.12% | 202 | 607 | 21.88% |
| ORCL240621C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 0.08 | 0.07 | 0.09 | -0.20 | -71.43% | 2,914 | 4,554 | 23.15% |
| ORCL240621C00146000 | 2024-06-14 2:33PM EDT | 146.00 | 0.11 | 0.06 | 0.08 | -0.08 | -42.11% | 56 | 270 | 25.20% |
| ORCL240621C00147000 | 2024-06-14 3:44PM EDT | 147.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 91 | 265 | 26.95% |
| ORCL240621C00148000 | 2024-06-14 12:58PM EDT | 148.00 | 0.04 | 0.02 | 0.13 | -0.06 | -60.00% | 1,207 | 850 | 33.01% |
| ORCL240621C00149000 | 2024-06-14 12:54PM EDT | 149.00 | 0.04 | 0.01 | 0.13 | -0.08 | -66.67% | 1,027 | 73 | 35.45% |
| ORCL240621C00150000 | 2024-06-14 3:47PM EDT | 150.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 108 | 6,439 | 32.03% |
| ORCL240621C00152500 | 2024-06-13 2:25PM EDT | 152.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 6 | 7 | 42.58% |
| ORCL240621C00155000 | 2024-06-14 2:17PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 38 | 4,258 | 39.65% |
| ORCL240621C00157500 | 2024-06-14 9:32AM EDT | 157.50 | 0.04 | 0.01 | 0.11 | +0.02 | +100.00% | 3 | 10 | 53.71% |
| ORCL240621C00160000 | 2024-06-14 2:34PM EDT | 160.00 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 187 | 2,379 | 53.71% |
| ORCL240621C00162500 | 2024-06-13 3:48PM EDT | 162.50 | 0.02 | 0.01 | 0.23 | 0.00 | - | 120 | 30 | 64.84% |
| ORCL240621C00165000 | 2024-06-14 11:27AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,867 | 53.13% |
| ORCL240621C00170000 | 2024-06-14 3:58PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 682 | 63.28% |
| ORCL240621C00175000 | 2024-06-14 3:30PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 923 | 68.75% |
| ORCL240621C00180000 | 2024-06-13 3:59PM EDT | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 496 | 75.78% |
| ORCL240621C00185000 | 2024-06-13 3:48PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 217 | 82.81% |
| ORCL240621C00190000 | 2024-06-13 12:09PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 234 | 89.06% |
| ORCL240621C00195000 | 2024-06-14 9:40AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 647 | 87.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 350.00% |
| ORCL240621P00035000 | 2024-06-14 9:42AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 17 | 331.25% |
| ORCL240621P00037500 | 2023-09-29 12:44PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 421.88% |
| ORCL240621P00040000 | 2023-12-27 1:18PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 79 | 375.00% |
| ORCL240621P00042500 | 2024-01-05 10:48AM EDT | 42.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 360.94% |
| ORCL240621P00045000 | 2024-01-05 11:12AM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 11 | 306.25% |
| ORCL240621P00047500 | 2024-01-05 11:11AM EDT | 47.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 51 | 328.13% |
| ORCL240621P00050000 | 2024-06-11 3:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 131 | 250.00% |
| ORCL240621P00052500 | 2024-03-01 11:24AM EDT | 52.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 133 | 315.63% |
| ORCL240621P00055000 | 2024-02-05 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| ORCL240621P00057500 | 2024-03-11 10:20AM EDT | 57.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 237.50% |
| ORCL240621P00060000 | 2024-06-03 9:31AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 1,123 | 206.25% |
| ORCL240621P00062500 | 2024-04-02 1:40PM EDT | 62.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 60 | 106 | 268.75% |
| ORCL240621P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 552 | 215.63% |
| ORCL240621P00067500 | 2024-05-06 3:58PM EDT | 67.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 150 | 195.31% |
| ORCL240621P00070000 | 2024-06-10 3:42PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 2,980 | 168.75% |
| ORCL240621P00072500 | 2024-06-11 3:57PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 478 | 162.50% |
| ORCL240621P00075000 | 2024-06-11 10:05AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,748 | 153.13% |
| ORCL240621P00077500 | 2024-06-14 9:57AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 399 | 143.75% |
| ORCL240621P00080000 | 2024-06-11 3:51PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 1,489 | 137.50% |
| ORCL240621P00082500 | 2024-05-28 9:31AM EDT | 82.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 632 | 131.25% |
| ORCL240621P00085000 | 2024-06-13 3:03PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,414 | 125.00% |
| ORCL240621P00087500 | 2024-06-12 10:40AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,552 | 115.63% |
| ORCL240621P00090000 | 2024-06-14 3:42PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,463 | 109.38% |
| ORCL240621P00092500 | 2024-06-12 1:26PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,055 | 103.13% |
| ORCL240621P00095000 | 2024-06-13 12:43PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 1,908 | 96.88% |
| ORCL240621P00097500 | 2024-06-14 9:54AM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,552 | 90.63% |
| ORCL240621P00100000 | 2024-06-14 12:16PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,359 | 84.38% |
| ORCL240621P00102000 | 2024-06-12 12:19PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| ORCL240621P00103000 | 2024-06-12 12:19PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 93 | 78.13% |
| ORCL240621P00104000 | 2024-06-12 12:19PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 89 | 75.00% |
| ORCL240621P00105000 | 2024-06-14 3:20PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 19,365 | 71.88% |
| ORCL240621P00106000 | 2024-06-12 12:19PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 91 | 68.75% |
| ORCL240621P00110000 | 2024-06-14 3:41PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 318 | 14,267 | 60.94% |
| ORCL240621P00111000 | 2024-06-13 12:39PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 395 | 59.38% |
| ORCL240621P00112000 | 2024-06-13 1:29PM EDT | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 731 | 60.94% |
| ORCL240621P00113000 | 2024-06-14 12:18PM EDT | 113.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 997 | 60.94% |
| ORCL240621P00114000 | 2024-06-14 9:52AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 463 | 51.56% |
| ORCL240621P00115000 | 2024-06-14 3:42PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 127 | 8,260 | 53.13% |
| ORCL240621P00116000 | 2024-06-14 9:33AM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,307 | 51.56% |
| ORCL240621P00117000 | 2024-06-14 1:30PM EDT | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 2,568 | 50.78% |
| ORCL240621P00118000 | 2024-06-14 12:19PM EDT | 118.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 1,324 | 53.13% |
| ORCL240621P00119000 | 2024-06-14 10:57AM EDT | 119.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 1,983 | 50.39% |
| ORCL240621P00120000 | 2024-06-14 3:59PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 65 | 11,133 | 45.31% |
| ORCL240621P00121000 | 2024-06-14 1:27PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 1,685 | 42.97% |
| ORCL240621P00122000 | 2024-06-13 1:33PM EDT | 122.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 27 | 2,209 | 42.97% |
| ORCL240621P00123000 | 2024-06-14 3:45PM EDT | 123.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 24 | 483 | 40.63% |
| ORCL240621P00124000 | 2024-06-14 3:10PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 19 | 1,386 | 35.94% |
| ORCL240621P00125000 | 2024-06-14 2:46PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 86 | 3,949 | 35.55% |
| ORCL240621P00126000 | 2024-06-14 2:22PM EDT | 126.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 1,868 | 33.20% |
| ORCL240621P00127000 | 2024-06-13 10:48AM EDT | 127.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 100 | 349 | 30.47% |
| ORCL240621P00128000 | 2024-06-14 12:49PM EDT | 128.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 3 | 273 | 30.47% |
| ORCL240621P00129000 | 2024-06-14 10:00AM EDT | 129.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 22 | 246 | 26.76% |
| ORCL240621P00130000 | 2024-06-14 3:49PM EDT | 130.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,287 | 4,297 | 25.98% |
| ORCL240621P00131000 | 2024-06-14 3:58PM EDT | 131.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 195 | 1,025 | 23.83% |
| ORCL240621P00132000 | 2024-06-14 3:59PM EDT | 132.00 | 0.09 | 0.08 | 0.19 | 0.00 | - | 159 | 531 | 26.37% |
| ORCL240621P00133000 | 2024-06-14 3:57PM EDT | 133.00 | 0.16 | 0.13 | 0.15 | +0.04 | +33.33% | 615 | 493 | 21.68% |
| ORCL240621P00134000 | 2024-06-14 3:58PM EDT | 134.00 | 0.23 | 0.20 | 0.49 | +0.05 | +27.78% | 272 | 263 | 26.93% |
| ORCL240621P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 0.34 | 0.26 | 0.53 | +0.07 | +25.93% | 3,288 | 4,620 | 23.51% |
| ORCL240621P00136000 | 2024-06-14 3:50PM EDT | 136.00 | 0.56 | 0.50 | 0.64 | +0.17 | +43.59% | 1,836 | 945 | 20.90% |
| ORCL240621P00137000 | 2024-06-14 3:59PM EDT | 137.00 | 0.84 | 0.78 | 0.92 | +0.24 | +40.00% | 1,062 | 1,589 | 20.09% |
| ORCL240621P00138000 | 2024-06-14 3:59PM EDT | 138.00 | 1.28 | 1.16 | 1.27 | +0.37 | +40.66% | 1,278 | 1,219 | 18.90% |
| ORCL240621P00139000 | 2024-06-14 3:58PM EDT | 139.00 | 1.90 | 1.70 | 1.83 | +0.70 | +58.33% | 2,039 | 1,881 | 19.07% |
| ORCL240621P00140000 | 2024-06-14 3:59PM EDT | 140.00 | 2.45 | 2.30 | 2.65 | +0.67 | +37.64% | 1,276 | 1,794 | 21.63% |
| ORCL240621P00141000 | 2024-06-14 3:49PM EDT | 141.00 | 3.39 | 2.99 | 3.35 | +1.11 | +48.68% | 84 | 464 | 21.00% |
| ORCL240621P00142000 | 2024-06-14 3:59PM EDT | 142.00 | 4.00 | 3.95 | 5.15 | +1.03 | +34.68% | 33 | 131 | 39.09% |
| ORCL240621P00143000 | 2024-06-12 1:31PM EDT | 143.00 | 4.45 | 4.30 | 5.35 | 0.00 | - | - | 1 | 28.69% |
| ORCL240621P00144000 | 2024-06-14 3:43PM EDT | 144.00 | 6.15 | 5.35 | 8.00 | +1.74 | +39.46% | 20 | 39 | 61.91% |
| ORCL240621P00145000 | 2024-06-14 2:44PM EDT | 145.00 | 7.55 | 5.95 | 7.20 | +1.60 | +26.89% | 54 | 26 | 31.79% |
| ORCL240621P00146000 | 2024-06-13 10:46AM EDT | 146.00 | 5.15 | 6.90 | 8.25 | 0.00 | - | 10 | 10 | 36.38% |
| ORCL240621P00147000 | 2024-06-13 9:49AM EDT | 147.00 | 7.70 | 8.20 | 9.20 | 0.00 | - | 3 | 3 | 37.99% |
| ORCL240621P00149000 | 2024-06-13 10:06AM EDT | 149.00 | 9.30 | 9.85 | 11.20 | 0.00 | - | 15 | 15 | 43.80% |
| ORCL240621P00150000 | 2024-06-13 2:45PM EDT | 150.00 | 10.50 | 10.70 | 12.20 | 0.00 | - | 136 | 23 | 46.63% |
| ORCL240621P00152500 | 2024-06-13 2:55PM EDT | 152.50 | 13.07 | 13.40 | 14.70 | 0.00 | - | 86 | 31 | 53.42% |
| ORCL240621P00155000 | 2024-06-12 10:12AM EDT | 155.00 | 15.85 | 16.05 | 17.15 | 0.00 | - | 15 | 6 | 57.81% |
| ORCL240621P00160000 | 2024-06-13 10:06AM EDT | 160.00 | 20.15 | 20.85 | 22.25 | 0.00 | - | 11 | 7 | 74.51% |
| ORCL240621P00162500 | 2024-06-14 10:56AM EDT | 162.50 | 24.70 | 23.00 | 24.70 | +2.05 | +9.05% | 1 | - | 78.13% |
| ORCL240621P00165000 | 2023-09-01 11:13AM EDT | 165.00 | 44.00 | 58.60 | 59.80 | 0.00 | - | 1 | 0 | 588.97% |
| ORCL240621P00175000 | 2023-07-31 9:33AM EDT | 175.00 | 58.94 | 53.30 | 54.60 | 0.00 | - | 1 | 0 | 408.77% |
| ORCL240621P00185000 | 2023-09-12 10:33AM EDT | 185.00 | 73.61 | 74.85 | 75.25 | 0.00 | - | - | 0 | 599.66% |
