Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.441,89 +1.219,37 (+1,96%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00110000 | 2024-06-03 10:14AM EDT | 2024-06-07 | 7.30 | 9.15 | 10.60 | -0.20 | -2.67% | 22 | 28 | 63.48% |
| ORCL240614C00110000 | 2024-06-03 2:43PM EDT | 2024-06-14 | 9.71 | 9.85 | 11.25 | +1.71 | +21.38% | 12 | 21 | 53.76% |
| ORCL240621C00110000 | 2024-06-03 11:13AM EDT | 2024-06-21 | 9.80 | 10.50 | 11.55 | +1.53 | +18.50% | 15 | 3,370 | 55.25% |
| ORCL240628C00110000 | 2024-05-31 12:18PM EDT | 2024-06-28 | 8.00 | 11.00 | 12.30 | 0.00 | - | 3 | 8 | 54.60% |
| ORCL240705C00110000 | 2024-05-31 12:52PM EDT | 2024-07-05 | 8.45 | 10.40 | 12.15 | 0.00 | - | 20 | 20 | 47.18% |
| ORCL240719C00110000 | 2024-06-03 10:46AM EDT | 2024-07-19 | 10.55 | 10.60 | 12.25 | +1.55 | +17.22% | 15 | 911 | 40.25% |
| ORCL240816C00110000 | 2024-06-03 11:31AM EDT | 2024-08-16 | 11.60 | 11.40 | 13.10 | +1.40 | +13.73% | 46 | 313 | 36.59% |
| ORCL240920C00110000 | 2024-06-03 3:27PM EDT | 2024-09-20 | 13.93 | 13.80 | 15.10 | +2.43 | +21.13% | 92 | 1,647 | 38.99% |
| ORCL241220C00110000 | 2024-06-03 3:27PM EDT | 2024-12-20 | 16.66 | 16.90 | 18.20 | +1.86 | +12.57% | 98 | 238 | 38.56% |
| ORCL250117C00110000 | 2024-06-03 2:19PM EDT | 2025-01-17 | 17.05 | 17.45 | 18.20 | +0.75 | +4.60% | 44 | 1,509 | 36.12% |
| ORCL250321C00110000 | 2024-05-31 1:11PM EDT | 2025-03-21 | 16.65 | 18.55 | 20.00 | 0.00 | - | 6 | 44 | 36.60% |
| ORCL250620C00110000 | 2024-05-31 9:58AM EDT | 2025-06-20 | 18.63 | 21.30 | 22.45 | 0.00 | - | 1 | 120 | 37.42% |
| ORCL251219C00110000 | 2024-05-24 1:39PM EDT | 2025-12-19 | 28.31 | 24.35 | 26.10 | 0.00 | - | 2 | 278 | 37.49% |
| ORCL260116C00110000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 23.74 | 25.30 | 26.25 | 0.00 | - | 17 | 512 | 36.86% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00110000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 11 | 267 | 35.94% |
| ORCL240614P00110000 | 2024-06-03 3:58PM EDT | 2024-06-14 | 1.00 | 0.91 | 1.07 | -0.63 | -38.65% | 38 | 125 | 50.27% |
| ORCL240621P00110000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 1.31 | 1.17 | 1.40 | -0.49 | -27.22% | 56 | 18,340 | 44.46% |
| ORCL240628P00110000 | 2024-06-03 3:45PM EDT | 2024-06-28 | 1.56 | 1.28 | 1.52 | -0.62 | -28.44% | 6 | 81 | 39.36% |
| ORCL240705P00110000 | 2024-06-03 2:56PM EDT | 2024-07-05 | 1.76 | 1.42 | 1.83 | -1.04 | -37.14% | 1 | 19 | 37.90% |
| ORCL240712P00110000 | 2024-06-03 1:54PM EDT | 2024-07-12 | 1.96 | 0.62 | 1.85 | -0.43 | -17.99% | 2 | 22 | 34.60% |
| ORCL240719P00110000 | 2024-06-03 3:40PM EDT | 2024-07-19 | 2.05 | 1.84 | 1.91 | -0.45 | -18.00% | 193 | 1,994 | 32.39% |
| ORCL240816P00110000 | 2024-06-03 3:25PM EDT | 2024-08-16 | 2.61 | 2.38 | 2.46 | -0.90 | -25.64% | 36 | 1,278 | 28.94% |
| ORCL240920P00110000 | 2024-06-03 2:24PM EDT | 2024-09-20 | 3.76 | 3.45 | 3.70 | -0.55 | -12.76% | 6 | 2,952 | 29.68% |
| ORCL241220P00110000 | 2024-05-31 2:17PM EDT | 2024-12-20 | 6.55 | 5.25 | 5.40 | 0.00 | - | 6 | 1,119 | 27.52% |
| ORCL250117P00110000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 5.85 | 5.55 | 6.10 | -0.30 | -4.88% | 1 | 3,341 | 27.87% |
| ORCL250321P00110000 | 2024-06-03 1:43PM EDT | 2025-03-21 | 6.80 | 6.60 | 6.85 | +0.04 | +0.59% | 5 | 535 | 26.65% |
| ORCL250620P00110000 | 2024-05-29 10:44AM EDT | 2025-06-20 | 6.75 | 6.85 | 9.05 | 0.00 | - | 1 | 988 | 28.24% |
| ORCL251219P00110000 | 2024-06-03 12:00PM EDT | 2025-12-19 | 10.60 | 9.95 | 10.40 | +1.80 | +20.45% | 9 | 379 | 25.75% |
| ORCL260116P00110000 | 2024-06-03 12:01PM EDT | 2026-01-16 | 10.85 | 10.20 | 11.55 | -0.05 | -0.46% | 9 | 678 | 27.19% |
