Deutsche Märkte schließen in 13 Minuten
DAX
18.418,60 +243,39 (+1,34%) Euro Stoxx 50
5.011,41 +54,45 (+1,10%) Dow Jones 30
38.948,11 +95,84 (+0,25%) Gold
2.325,20 -6,00 (-0,26%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
59.321,60 +667,60 (+1,14%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 2024-05-10 | 10.67 | 14.00 | 14.30 | 0.00 | - | - | 1 | 81.45% |
| ORCL240517C00105000 | 2024-05-06 1:47PM EDT | 2024-05-17 | 12.42 | 14.15 | 14.45 | 0.00 | - | 3 | 291 | 54.10% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 14.79 | 14.20 | 15.75 | 0.00 | - | 1 | 1 | 50.51% |
| ORCL240621C00105000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 14.72 | 15.70 | 16.75 | 0.00 | - | 4 | 3,960 | 50.56% |
| ORCL240719C00105000 | 2024-05-06 12:29PM EDT | 2024-07-19 | 14.58 | 16.40 | 17.25 | 0.00 | - | 8 | 405 | 42.99% |
| ORCL240816C00105000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 15.19 | 17.00 | 17.35 | 0.00 | - | 8 | 39 | 37.13% |
| ORCL240920C00105000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 16.75 | 18.30 | 18.95 | 0.00 | - | 1 | 1,419 | 38.98% |
| ORCL241220C00105000 | 2024-05-06 12:43PM EDT | 2024-12-20 | 19.40 | 20.95 | 21.35 | 0.00 | - | 35 | 372 | 37.87% |
| ORCL250117C00105000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 20.50 | 21.45 | 21.95 | 0.00 | - | 2 | 1,206 | 37.50% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 20.40 | 22.90 | 23.25 | 0.00 | - | 1 | 12 | 36.98% |
| ORCL250620C00105000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 23.00 | 24.35 | 25.10 | 0.00 | - | 6 | 78 | 36.84% |
| ORCL251219C00105000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 26.11 | 27.95 | 28.45 | 0.00 | - | 3 | 238 | 36.95% |
| ORCL260116C00105000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 25.60 | 28.45 | 28.80 | 0.00 | - | 26 | 83 | 36.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00105000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 220 | 64.06% |
| ORCL240517P00105000 | 2024-05-07 10:57AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 1,037 | 34.77% |
| ORCL240524P00105000 | 2024-05-07 10:34AM EDT | 2024-05-24 | 0.12 | 0.07 | 0.12 | -0.29 | -70.73% | 2 | 47 | 31.45% |
| ORCL240531P00105000 | 2024-05-07 10:25AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.14 | -0.05 | -45.45% | 2 | 10 | 27.54% |
| ORCL240607P00105000 | 2024-05-06 1:38PM EDT | 2024-06-07 | 0.24 | 0.14 | 0.24 | 0.00 | - | 2 | 21 | 27.15% |
| ORCL240614P00105000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 1.27 | 0.72 | 0.97 | 0.00 | - | 51 | 57 | 35.77% |
| ORCL240621P00105000 | 2024-05-07 10:58AM EDT | 2024-06-21 | 1.04 | 1.04 | 1.06 | -0.14 | -11.86% | 29 | 9,070 | 33.91% |
| ORCL240719P00105000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 1.50 | 1.45 | 1.51 | -0.26 | -14.77% | 14 | 1,005 | 30.32% |
| ORCL240816P00105000 | 2024-05-06 2:51PM EDT | 2024-08-16 | 2.09 | 1.83 | 1.86 | 0.00 | - | 20 | 358 | 28.00% |
| ORCL240920P00105000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 2.93 | 2.65 | 2.71 | 0.00 | - | 7 | 3,272 | 28.37% |
| ORCL241220P00105000 | 2024-05-06 3:07PM EDT | 2024-12-20 | 4.60 | 4.25 | 4.45 | 0.00 | - | 2 | 775 | 28.05% |
| ORCL250117P00105000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 5.51 | 4.55 | 4.70 | 0.00 | - | 1 | 2,725 | 27.26% |
| ORCL250321P00105000 | 2024-05-07 10:21AM EDT | 2025-03-21 | 5.60 | 5.40 | 5.50 | -0.95 | -14.50% | 1 | 304 | 26.64% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 6.50 | 6.85 | 0.00 | - | 12 | 845 | 26.71% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 8.30 | 8.50 | 0.00 | - | 9 | 419 | 25.43% |
| ORCL260116P00105000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 8.90 | 8.65 | 8.85 | -1.25 | -12.32% | 23 | 239 | 25.51% |
