Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
38.467,27 -367,83 (-0,95%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.282,56 -970,96 (-1,64%) CMC Crypto 200
1.297,65 -67,48 (-4,94%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00100000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 18.00 | 16.80 | 18.25 | 0.00 | - | 1 | 2 | 118.95% |
| ORCL240517C00100000 | 2024-05-03 1:54PM EDT | 2024-05-17 | 15.90 | 17.25 | 18.85 | 0.00 | - | 6 | 518 | 53.71% |
| ORCL240531C00100000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 15.90 | 16.75 | 19.85 | 0.00 | - | 5 | 12 | 70.46% |
| ORCL240607C00100000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 16.60 | 17.90 | 19.75 | 0.00 | - | 1 | 1 | 60.77% |
| ORCL240621C00100000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 19.00 | 19.00 | 20.90 | 0.00 | - | 50 | 3,462 | 52.44% |
| ORCL240719C00100000 | 2024-05-07 12:43PM EDT | 2024-07-19 | 20.50 | 19.50 | 21.35 | +1.32 | +6.88% | 11 | 29 | 51.20% |
| ORCL240816C00100000 | 2024-05-07 12:26PM EDT | 2024-08-16 | 20.73 | 20.10 | 20.30 | +0.89 | +4.49% | 1 | 60 | 37.24% |
| ORCL240920C00100000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 19.54 | 20.15 | 22.45 | 0.00 | - | 3 | 722 | 42.76% |
| ORCL241220C00100000 | 2024-04-29 3:52PM EDT | 2024-12-20 | 22.60 | 23.60 | 24.55 | 0.00 | - | 1 | 129 | 40.41% |
| ORCL250117C00100000 | 2024-05-06 3:32PM EDT | 2025-01-17 | 24.00 | 24.05 | 25.20 | 0.00 | - | 31 | 2,030 | 40.19% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 2025-03-21 | 32.65 | 23.85 | 25.75 | 0.00 | - | 10 | 10 | 37.54% |
| ORCL250620C00100000 | 2024-04-26 11:40AM EDT | 2025-06-20 | 28.15 | 26.95 | 28.80 | 0.00 | - | 2 | 24 | 40.52% |
| ORCL251219C00100000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 30.75 | 30.10 | 31.90 | 0.00 | - | 1 | 197 | 39.85% |
| ORCL260116C00100000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 31.35 | 30.50 | 31.95 | +2.30 | +7.92% | 3 | 436 | 39.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 6 | 116.02% |
| ORCL240517P00100000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.06 | 0.00 | - | 30 | 2,406 | 48.05% |
| ORCL240524P00100000 | 2024-05-07 12:58PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.07 | -0.15 | -75.00% | 100 | 19 | 37.70% |
| ORCL240531P00100000 | 2024-05-07 1:01PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.05 | -0.04 | -36.36% | 102 | 100 | 30.27% |
| ORCL240607P00100000 | 2024-05-03 1:58PM EDT | 2024-06-07 | 0.13 | 0.03 | 0.58 | 0.00 | - | 35 | 44 | 42.68% |
| ORCL240614P00100000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 0.28 | 0.41 | 0.68 | -0.23 | -45.10% | 1 | 17 | 40.19% |
| ORCL240621P00100000 | 2024-05-07 11:30AM EDT | 2024-06-21 | 0.58 | 0.60 | 0.63 | -0.10 | -14.71% | 695 | 6,145 | 36.18% |
| ORCL240719P00100000 | 2024-05-07 2:15PM EDT | 2024-07-19 | 0.89 | 0.89 | 0.93 | -0.06 | -6.32% | 3 | 758 | 31.71% |
| ORCL240816P00100000 | 2024-05-07 9:48AM EDT | 2024-08-16 | 1.29 | 1.17 | 1.21 | -0.25 | -16.23% | 2 | 405 | 29.26% |
| ORCL240920P00100000 | 2024-05-07 12:16PM EDT | 2024-09-20 | 1.89 | 1.90 | 1.95 | -0.06 | -3.08% | 3 | 1,527 | 29.77% |
| ORCL241220P00100000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 3.85 | 3.25 | 3.35 | 0.00 | - | 2 | 508 | 28.77% |
| ORCL250117P00100000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 3.50 | 3.45 | 3.60 | -0.32 | -8.38% | 1 | 3,476 | 28.05% |
| ORCL250321P00100000 | 2024-05-07 3:58PM EDT | 2025-03-21 | 4.30 | 4.25 | 4.35 | -0.30 | -6.52% | 12 | 591 | 27.46% |
| ORCL250620P00100000 | 2024-05-07 12:17PM EDT | 2025-06-20 | 5.27 | 4.80 | 5.40 | -0.79 | -13.04% | 1 | 749 | 27.00% |
| ORCL251219P00100000 | 2024-05-02 2:37PM EDT | 2025-12-19 | 8.10 | 6.95 | 9.00 | 0.00 | - | 2 | 985 | 29.97% |
| ORCL260116P00100000 | 2024-04-30 2:49PM EDT | 2026-01-16 | 8.35 | 7.10 | 7.45 | 0.00 | - | 2 | 697 | 26.18% |
