Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
38.614,42 -308,61 (-0,79%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.329,33 +768,86 (+1,23%) CMC Crypto 200
1.448,27 -19,67 (-1,34%) 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:130.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00130000 | 2024-06-03 11:01AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.03 | +0.07 | +350.00% | 56 | 605 | 38.67% |
| ORCL240614C00130000 | 2024-06-03 3:58PM EDT | 2024-06-14 | 1.00 | 1.00 | 1.50 | +0.20 | +25.00% | 125 | 1,273 | 56.03% |
| ORCL240621C00130000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 1.37 | 1.18 | 1.48 | +0.38 | +38.38% | 2,636 | 19,169 | 46.80% |
| ORCL240628C00130000 | 2024-06-03 3:49PM EDT | 2024-06-28 | 1.50 | 1.43 | 1.59 | +0.31 | +26.05% | 2,555 | 438 | 40.89% |
| ORCL240705C00130000 | 2024-06-03 2:56PM EDT | 2024-07-05 | 1.50 | 1.53 | 1.79 | +0.34 | +29.31% | 1 | 7 | 38.00% |
| ORCL240719C00130000 | 2024-06-03 3:53PM EDT | 2024-07-19 | 1.86 | 1.83 | 1.93 | +0.36 | +24.00% | 195 | 3,637 | 32.75% |
| ORCL240816C00130000 | 2024-06-03 3:54PM EDT | 2024-08-16 | 2.50 | 2.50 | 2.65 | +0.36 | +16.82% | 189 | 3,659 | 29.91% |
| ORCL240920C00130000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 4.20 | 4.15 | 4.25 | +1.08 | +34.62% | 225 | 2,415 | 31.57% |
| ORCL241220C00130000 | 2024-06-03 3:50PM EDT | 2024-12-20 | 6.90 | 6.90 | 7.05 | +1.53 | +28.49% | 125 | 1,944 | 31.69% |
| ORCL250117C00130000 | 2024-06-03 3:34PM EDT | 2025-01-17 | 7.30 | 7.40 | 7.75 | +0.75 | +11.45% | 8 | 3,513 | 31.59% |
| ORCL250321C00130000 | 2024-05-30 11:56AM EDT | 2025-03-21 | 9.30 | 8.50 | 9.55 | 0.00 | - | 4 | 444 | 32.27% |
| ORCL250620C00130000 | 2024-06-03 1:24PM EDT | 2025-06-20 | 10.80 | 10.35 | 11.55 | -3.00 | -21.74% | 1 | 531 | 32.31% |
| ORCL251219C00130000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 13.88 | 14.90 | 16.20 | 0.00 | - | 6 | 215 | 34.46% |
| ORCL260116C00130000 | 2024-06-03 2:27PM EDT | 2026-01-16 | 15.25 | 15.40 | 16.50 | +1.40 | +10.11% | 6 | 583 | 34.13% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00130000 | 2024-06-03 9:31AM EDT | 2024-06-07 | 12.27 | 10.30 | 12.25 | -2.73 | -18.20% | 2 | 2 | 70.61% |
| ORCL240614P00130000 | 2024-06-03 12:19PM EDT | 2024-06-14 | 12.80 | 10.85 | 12.80 | +5.35 | +71.81% | 60 | 6 | 53.52% |
| ORCL240621P00130000 | 2024-06-03 9:31AM EDT | 2024-06-21 | 13.02 | 11.20 | 12.35 | -1.16 | -8.18% | 2 | 2,771 | 48.71% |
| ORCL240628P00130000 | 2024-06-03 11:36AM EDT | 2024-06-28 | 12.75 | 10.95 | 12.70 | -2.97 | -18.89% | 1 | 13 | 44.95% |
| ORCL240719P00130000 | 2024-06-03 3:40PM EDT | 2024-07-19 | 12.52 | 11.00 | 12.55 | -1.98 | -13.66% | 1 | 893 | 32.01% |
| ORCL240816P00130000 | 2024-06-03 3:26PM EDT | 2024-08-16 | 12.90 | 11.90 | 13.55 | +0.29 | +2.30% | 2 | 782 | 30.90% |
| ORCL240920P00130000 | 2024-05-28 3:09PM EDT | 2024-09-20 | 10.35 | 12.70 | 14.25 | 0.00 | - | 31 | 493 | 28.53% |
| ORCL241220P00130000 | 2024-05-30 2:11PM EDT | 2024-12-20 | 16.00 | 14.40 | 15.90 | 0.00 | - | 27 | 335 | 26.16% |
| ORCL250117P00130000 | 2024-06-03 2:44PM EDT | 2025-01-17 | 15.62 | 15.00 | 15.95 | -1.93 | -11.00% | 2 | 418 | 24.65% |
| ORCL250321P00130000 | 2024-05-21 2:39PM EDT | 2025-03-21 | 13.15 | 14.25 | 17.30 | 0.00 | - | 1 | 27 | 25.15% |
| ORCL250620P00130000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 15.40 | 17.20 | 19.75 | 0.00 | - | 5 | 373 | 27.11% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 22.06% |
| ORCL260116P00130000 | 2024-05-21 9:51AM EDT | 2026-01-16 | 17.56 | 19.50 | 20.15 | 0.00 | - | 1 | 54 | 22.46% |
