Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.652,75 +1.582,89 (+2,55%) CMC Crypto 200
1.452,27 -15,66 (-1,07%) 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:135.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00135000 | 2024-05-31 2:11PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 44.53% |
| ORCL240614C00135000 | 2024-06-03 3:57PM EDT | 2024-06-14 | 0.40 | 0.45 | 0.49 | +0.17 | +73.91% | 369 | 426 | 50.44% |
| ORCL240621C00135000 | 2024-06-03 3:52PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.70 | +0.21 | +47.73% | 206 | 15,688 | 44.61% |
| ORCL240628C00135000 | 2024-06-03 2:55PM EDT | 2024-06-28 | 0.70 | 0.63 | 0.96 | +0.15 | +27.27% | 3 | 180 | 41.90% |
| ORCL240705C00135000 | 2024-05-30 9:39AM EDT | 2024-07-05 | 1.03 | 0.84 | 1.12 | 0.00 | - | 3 | 5 | 39.09% |
| ORCL240719C00135000 | 2024-06-03 3:43PM EDT | 2024-07-19 | 1.01 | 0.90 | 1.18 | +0.16 | +18.82% | 151 | 2,405 | 33.33% |
| ORCL240816C00135000 | 2024-06-03 3:42PM EDT | 2024-08-16 | 1.45 | 1.47 | 1.55 | +0.37 | +34.26% | 157 | 1,068 | 29.00% |
| ORCL240920C00135000 | 2024-06-03 3:43PM EDT | 2024-09-20 | 2.80 | 2.72 | 2.96 | +0.54 | +23.89% | 41 | 5,063 | 31.10% |
| ORCL241220C00135000 | 2024-06-03 2:56PM EDT | 2024-12-20 | 5.05 | 5.30 | 5.45 | +1.06 | +26.57% | 3 | 1,096 | 31.09% |
| ORCL250117C00135000 | 2024-06-03 1:02PM EDT | 2025-01-17 | 5.31 | 5.75 | 6.40 | +0.81 | +18.00% | 1 | 1,805 | 31.85% |
| ORCL250321C00135000 | 2024-06-03 2:08PM EDT | 2025-03-21 | 7.25 | 7.40 | 8.40 | +0.20 | +2.84% | 12 | 44 | 33.14% |
| ORCL250620C00135000 | 2024-06-03 3:10PM EDT | 2025-06-20 | 9.17 | 9.45 | 10.05 | -2.35 | -20.40% | 39 | 262 | 32.42% |
| ORCL251219C00135000 | 2024-05-30 10:37AM EDT | 2025-12-19 | 14.00 | 12.60 | 13.65 | 0.00 | - | 3 | 403 | 32.84% |
| ORCL260116C00135000 | 2024-05-29 9:46AM EDT | 2026-01-16 | 15.64 | 13.40 | 14.60 | 0.00 | - | 1 | 129 | 33.62% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00135000 | 2024-05-30 9:32AM EDT | 2024-06-07 | 14.50 | 14.15 | 16.45 | 0.00 | - | 5 | 5 | 87.99% |
| ORCL240614P00135000 | 2024-05-24 11:11AM EDT | 2024-06-14 | 12.52 | 14.45 | 17.50 | 0.00 | - | 1 | 1 | 76.37% |
| ORCL240621P00135000 | 2024-05-31 10:18AM EDT | 2024-06-21 | 19.80 | 14.65 | 17.15 | 0.00 | - | 7 | 446 | 56.01% |
| ORCL240719P00135000 | 2024-05-30 3:36PM EDT | 2024-07-19 | 17.90 | 15.75 | 17.30 | 0.00 | - | 2 | 177 | 36.91% |
| ORCL240816P00135000 | 2024-05-22 1:45PM EDT | 2024-08-16 | 12.65 | 15.65 | 16.90 | 0.00 | - | 29 | 216 | 26.39% |
| ORCL240920P00135000 | 2024-05-22 10:38AM EDT | 2024-09-20 | 13.65 | 16.90 | 18.50 | 0.00 | - | 62 | 538 | 30.26% |
| ORCL241220P00135000 | 2024-05-21 10:27AM EDT | 2024-12-20 | 15.00 | 18.40 | 19.60 | 0.00 | - | 10 | 144 | 26.12% |
| ORCL250117P00135000 | 2024-05-30 2:28PM EDT | 2025-01-17 | 20.00 | 18.50 | 19.25 | 0.00 | - | 3 | 292 | 23.40% |
| ORCL250321P00135000 | 2024-05-17 12:22PM EDT | 2025-03-21 | 17.40 | 18.75 | 20.50 | 0.00 | - | 13 | 66 | 24.09% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 2025-06-20 | 23.25 | 20.70 | 24.50 | 0.00 | - | 1 | 81 | 29.77% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 26.69% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 23.95 | 25.30 | 0.00 | - | 1 | 17 | 25.29% |
