Deutsche Märkte öffnen in 17 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.173,72 -399,85 (-0,62%) CMC Crypto 200
1.510,47 +7,81 (+0,52%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00140000 | 2024-05-21 10:26AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240531C00140000 | 2024-05-21 1:39PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ORCL240614C00140000 | 2024-05-22 12:42PM EDT | 2024-06-14 | 0.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ORCL240621C00140000 | 2024-05-22 3:44PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| ORCL240628C00140000 | 2024-05-22 10:28AM EDT | 2024-06-28 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240719C00140000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| ORCL240816C00140000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| ORCL240920C00140000 | 2024-05-22 2:47PM EDT | 2024-09-20 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL241220C00140000 | 2024-05-22 2:21PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL250117C00140000 | 2024-05-22 10:54AM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORCL250321C00140000 | 2024-05-22 9:48AM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL250620C00140000 | 2024-05-21 11:12AM EDT | 2025-06-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORCL251219C00140000 | 2024-05-22 1:03PM EDT | 2025-12-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ORCL260116C00140000 | 2024-05-22 9:35AM EDT | 2026-01-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00140000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240531P00140000 | 2024-05-17 2:32PM EDT | 2024-05-31 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00140000 | 2024-05-20 10:17AM EDT | 2024-06-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 2024-07-19 | 17.70 | 21.15 | 25.30 | 0.00 | - | 10 | 0 | 67.87% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 2024-08-16 | 21.05 | 16.60 | 17.45 | 0.00 | - | 1 | 1 | 28.60% |
| ORCL240920P00140000 | 2024-05-22 10:15AM EDT | 2024-09-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL241220P00140000 | 2024-05-22 2:04PM EDT | 2024-12-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117P00140000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 2025-03-21 | 19.40 | 25.75 | 27.10 | 0.00 | - | 12 | 22 | 38.48% |
| ORCL250620P00140000 | 2024-05-21 10:59AM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 2025-12-19 | 25.40 | 22.40 | 25.70 | 0.00 | - | 3 | 3 | 25.64% |
| ORCL260116P00140000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 26.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
