Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
38.873,46 -26,56 (-0,07%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
62.377,16 -659,64 (-1,05%) CMC Crypto 200
1.475,72 -20,74 (-1,39%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-23 9:43AM EDT | 100.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 21.65 | 23.15 | 0.00 | - | 1 | 1 | 129.10% |
| ORCL240531C00107000 | 2024-05-20 9:59AM EDT | 107.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240531C00108000 | 2024-05-14 3:48PM EDT | 108.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240531C00110000 | 2024-05-24 9:56AM EDT | 110.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ORCL240531C00111000 | 2024-05-24 10:38AM EDT | 111.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00112000 | 2024-05-23 12:18PM EDT | 112.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00113000 | 2024-05-24 2:27PM EDT | 113.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00114000 | 2024-05-21 2:02PM EDT | 114.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00115000 | 2024-05-24 12:02PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240531C00116000 | 2024-05-24 10:22AM EDT | 116.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00117000 | 2024-05-24 1:21PM EDT | 117.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240531C00118000 | 2024-05-24 12:42PM EDT | 118.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL240531C00119000 | 2024-05-24 3:55PM EDT | 119.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240531C00120000 | 2024-05-24 3:44PM EDT | 120.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ORCL240531C00121000 | 2024-05-24 3:55PM EDT | 121.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ORCL240531C00122000 | 2024-05-24 3:59PM EDT | 122.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 0.00% |
| ORCL240531C00123000 | 2024-05-24 3:59PM EDT | 123.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 0.39% |
| ORCL240531C00124000 | 2024-05-24 3:59PM EDT | 124.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,248 | 0 | 3.13% |
| ORCL240531C00125000 | 2024-05-24 3:59PM EDT | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 3.13% |
| ORCL240531C00126000 | 2024-05-24 3:58PM EDT | 126.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 6.25% |
| ORCL240531C00127000 | 2024-05-24 2:49PM EDT | 127.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,556 | 0 | 6.25% |
| ORCL240531C00128000 | 2024-05-24 3:57PM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ORCL240531C00129000 | 2024-05-24 3:33PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL240531C00130000 | 2024-05-24 2:56PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ORCL240531C00131000 | 2024-05-24 2:07PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531C00132000 | 2024-05-24 3:31PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ORCL240531C00133000 | 2024-05-24 12:51PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531C00134000 | 2024-05-24 11:28AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240531C00135000 | 2024-05-23 1:01PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240531C00136000 | 2024-05-23 11:43AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240531C00137000 | 2024-05-22 3:21PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240531C00138000 | 2024-05-22 9:30AM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240531C00139000 | 2024-05-21 1:40PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240531C00140000 | 2024-05-24 3:58PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240531C00141000 | 2024-05-21 1:47PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240531C00142000 | 2024-05-21 1:46PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240531C00143000 | 2024-05-21 1:44PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240531C00145000 | 2024-05-24 2:01PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240531C00150000 | 2024-05-20 10:58AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240531C00155000 | 2024-05-16 11:41AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240531C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00075000 | 2024-05-23 2:55PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| ORCL240531P00100000 | 2024-05-16 1:27PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240531P00101000 | 2024-05-14 2:46PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240531P00102000 | 2024-05-13 1:36PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240531P00103000 | 2024-05-24 3:29PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ORCL240531P00104000 | 2024-05-22 2:39PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ORCL240531P00105000 | 2024-05-23 9:47AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ORCL240531P00106000 | 2024-05-24 10:21AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240531P00107000 | 2024-05-16 10:47AM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240531P00108000 | 2024-05-20 10:40AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240531P00109000 | 2024-05-23 9:30AM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ORCL240531P00110000 | 2024-05-23 11:24AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240531P00111000 | 2024-05-24 1:35PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ORCL240531P00112000 | 2024-05-24 1:37PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ORCL240531P00113000 | 2024-05-24 1:36PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ORCL240531P00114000 | 2024-05-23 3:06PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ORCL240531P00115000 | 2024-05-24 1:05PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ORCL240531P00116000 | 2024-05-24 3:25PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ORCL240531P00117000 | 2024-05-24 3:38PM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ORCL240531P00118000 | 2024-05-24 3:42PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ORCL240531P00119000 | 2024-05-24 3:54PM EDT | 119.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 6.25% |
| ORCL240531P00120000 | 2024-05-24 3:59PM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| ORCL240531P00121000 | 2024-05-24 3:46PM EDT | 121.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 3.13% |
| ORCL240531P00122000 | 2024-05-24 3:59PM EDT | 122.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,566 | 0 | 1.56% |
| ORCL240531P00123000 | 2024-05-24 3:55PM EDT | 123.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| ORCL240531P00124000 | 2024-05-24 3:42PM EDT | 124.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| ORCL240531P00125000 | 2024-05-24 2:46PM EDT | 125.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240531P00126000 | 2024-05-24 3:49PM EDT | 126.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240531P00127000 | 2024-05-24 2:16PM EDT | 127.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL240531P00128000 | 2024-05-22 11:45AM EDT | 128.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240531P00129000 | 2024-05-01 11:17AM EDT | 129.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240531P00134000 | 2024-05-20 10:51AM EDT | 134.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240531P00140000 | 2024-05-17 2:32PM EDT | 140.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00142000 | 2024-05-24 9:45AM EDT | 142.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
