Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
38.746,71 -176,32 (-0,45%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.458,70 +617,92 (+0,98%) CMC Crypto 200
1.450,07 -17,87 (-1,22%) 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:160.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00160000 | 2024-05-29 2:34PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.86 | 0.00 | - | - | 90 | 164.65% |
| ORCL240614C00160000 | 2024-06-03 9:31AM EDT | 2024-06-14 | 0.04 | 0.00 | 1.18 | -0.02 | -33.33% | 5 | 11 | 105.86% |
| ORCL240621C00160000 | 2024-05-31 3:28PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.15 | 0.00 | - | 22 | 2,638 | 59.18% |
| ORCL240628C00160000 | 2024-05-24 1:33PM EDT | 2024-06-28 | 0.06 | 0.00 | 1.17 | 0.00 | - | 25 | 25 | 70.07% |
| ORCL240719C00160000 | 2024-05-28 10:58AM EDT | 2024-07-19 | 0.12 | 0.03 | 0.12 | 0.00 | - | 4 | 138 | 39.16% |
| ORCL240816C00160000 | 2024-05-14 1:31PM EDT | 2024-08-16 | 0.19 | 0.05 | 0.20 | 0.00 | - | 5 | 75 | 33.40% |
| ORCL240920C00160000 | 2024-06-03 10:25AM EDT | 2024-09-20 | 0.35 | 0.32 | 0.45 | -0.28 | -44.44% | 3 | 1,993 | 31.81% |
| ORCL241220C00160000 | 2024-06-03 10:47AM EDT | 2024-12-20 | 1.09 | 1.21 | 1.44 | +0.20 | +22.47% | 6 | 1,272 | 30.66% |
| ORCL250117C00160000 | 2024-06-03 3:12PM EDT | 2025-01-17 | 1.45 | 1.46 | 1.69 | +0.40 | +38.10% | 6 | 2,489 | 30.01% |
| ORCL250321C00160000 | 2024-05-17 3:27PM EDT | 2025-03-21 | 3.25 | 2.34 | 2.90 | 0.00 | - | 1 | 55 | 31.30% |
| ORCL250620C00160000 | 2024-05-28 10:08AM EDT | 2025-06-20 | 5.10 | 3.55 | 3.80 | 0.00 | - | 1 | 349 | 29.98% |
| ORCL251219C00160000 | 2024-05-28 12:36PM EDT | 2025-12-19 | 8.45 | 6.45 | 6.70 | 0.00 | - | 9 | 59 | 30.87% |
| ORCL260116C00160000 | 2024-05-30 1:31PM EDT | 2026-01-16 | 6.82 | 6.75 | 7.05 | 0.00 | - | 3 | 274 | 30.80% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 2024-06-21 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 2024-09-20 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 59.56% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 2024-12-20 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 52.14% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 2025-01-17 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 48.83% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 2025-12-19 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 2026-01-16 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 0.00% |
