Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
38.606,92 -316,11 (-0,81%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.331,37 +753,29 (+1,20%) CMC Crypto 200
1.447,70 -20,23 (-1,38%) 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:85.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00085000 | 2024-06-03 3:41PM EDT | 2024-06-21 | 34.06 | 33.95 | 35.80 | -6.64 | -16.31% | 2 | 159 | 99.22% |
| ORCL240719C00085000 | 2024-05-13 11:17AM EDT | 2024-07-19 | 32.68 | 32.90 | 36.20 | 0.00 | - | 2 | 2 | 53.03% |
| ORCL240816C00085000 | 2024-05-23 1:34PM EDT | 2024-08-16 | 41.12 | 33.25 | 35.45 | 0.00 | - | - | 2 | 57.64% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 2024-09-20 | 41.04 | 33.95 | 35.05 | 0.00 | - | 22 | 26 | 42.75% |
| ORCL241220C00085000 | 2024-05-16 10:59AM EDT | 2024-12-20 | 39.57 | 36.70 | 38.30 | 0.00 | - | 1 | 43 | 52.14% |
| ORCL250117C00085000 | 2024-05-31 2:12PM EDT | 2025-01-17 | 33.89 | 36.90 | 38.60 | 0.00 | - | 1 | 323 | 50.23% |
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 2025-03-21 | 35.95 | 42.10 | 43.45 | 0.00 | - | 1 | 6 | 60.11% |
| ORCL250620C00085000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 39.75 | 38.55 | 41.60 | 0.00 | - | 1 | 36 | 48.79% |
| ORCL251219C00085000 | 2024-05-06 3:44PM EDT | 2025-12-19 | 40.75 | 41.55 | 42.25 | 0.00 | - | 1 | 39 | 41.82% |
| ORCL260116C00085000 | 2024-05-30 12:26PM EDT | 2026-01-16 | 42.06 | 41.85 | 43.55 | 0.00 | - | 1 | 73 | 44.03% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614P00085000 | 2024-05-30 10:01AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 109.18% |
| ORCL240621P00085000 | 2024-05-31 1:55PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.11 | 0.00 | - | 2 | 2,009 | 68.75% |
| ORCL240719P00085000 | 2024-05-31 1:55PM EDT | 2024-07-19 | 0.15 | 0.04 | 0.12 | 0.00 | - | 2 | 173 | 46.39% |
| ORCL240816P00085000 | 2024-05-30 2:16PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.27 | 0.00 | - | 6 | 15 | 41.80% |
| ORCL240920P00085000 | 2024-05-31 1:51PM EDT | 2024-09-20 | 0.53 | 0.29 | 0.49 | 0.00 | - | 1 | 472 | 38.70% |
| ORCL241220P00085000 | 2024-05-30 3:15PM EDT | 2024-12-20 | 1.07 | 0.90 | 0.95 | 0.00 | - | 45 | 352 | 33.24% |
| ORCL250117P00085000 | 2024-05-24 1:51PM EDT | 2025-01-17 | 0.89 | 0.91 | 1.11 | 0.00 | - | 2 | 2,042 | 32.40% |
| ORCL250321P00085000 | 2024-05-31 3:48PM EDT | 2025-03-21 | 1.75 | 1.33 | 1.60 | 0.00 | - | 1 | 43 | 31.71% |
| ORCL250620P00085000 | 2024-06-03 11:05AM EDT | 2025-06-20 | 2.29 | 2.22 | 2.37 | +0.51 | +28.65% | 55 | 628 | 31.26% |
| ORCL251219P00085000 | 2024-05-16 3:19PM EDT | 2025-12-19 | 3.20 | 3.45 | 4.20 | 0.00 | - | 2 | 131 | 31.60% |
| ORCL260116P00085000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 3.45 | 3.70 | 4.35 | 0.00 | - | 1 | 113 | 31.28% |
