Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
18.348,58 +173,37 (+0,95%) Euro Stoxx 50
4.999,21 +42,25 (+0,85%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.329,60 -1,60 (-0,07%) EUR/USD
1,0782 +0,0008 (+0,08%) Bitcoin EUR
59.064,08 +37,47 (+0,06%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00110000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ORCL240517C00110000 | 2024-05-06 3:36PM EDT | 2024-05-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 59 | 3,311 | 0.00% |
| ORCL240524C00110000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ORCL240531C00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL240607C00110000 | 2024-04-25 1:36PM EDT | 2024-06-07 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00110000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 37 | 3,365 | 0.00% |
| ORCL240719C00110000 | 2024-05-06 3:11PM EDT | 2024-07-19 | 11.45 | 0.00 | 0.00 | 0.00 | - | 13 | 648 | 0.00% |
| ORCL240816C00110000 | 2024-05-06 9:32AM EDT | 2024-08-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| ORCL240920C00110000 | 2024-05-06 1:28PM EDT | 2024-09-20 | 13.47 | 0.00 | 0.00 | 0.00 | - | 65 | 1,667 | 0.00% |
| ORCL241220C00110000 | 2024-05-06 2:34PM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 81 | 217 | 0.00% |
| ORCL250117C00110000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,498 | 0.00% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 2025-03-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| ORCL250620C00110000 | 2024-04-29 2:20PM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| ORCL251219C00110000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| ORCL260116C00110000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00110000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 623 | 2,977 | 12.50% |
| ORCL240517P00110000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 2,827 | 12.50% |
| ORCL240524P00110000 | 2024-05-06 11:18AM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 1,861 | 6.25% |
| ORCL240531P00110000 | 2024-05-06 3:06PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 6.25% |
| ORCL240607P00110000 | 2024-05-06 2:08PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 6.25% |
| ORCL240614P00110000 | 2024-05-06 2:22PM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| ORCL240621P00110000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 305 | 7,556 | 6.25% |
| ORCL240719P00110000 | 2024-05-06 3:04PM EDT | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 51 | 1,275 | 3.13% |
| ORCL240816P00110000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 855 | 3.13% |
| ORCL240920P00110000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 204 | 2,853 | 3.13% |
| ORCL241220P00110000 | 2024-05-06 1:33PM EDT | 2024-12-20 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 644 | 1.56% |
| ORCL250117P00110000 | 2024-05-06 11:36AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 31 | 3,305 | 1.56% |
| ORCL250321P00110000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 8 | 504 | 1.56% |
| ORCL250620P00110000 | 2024-04-24 2:01PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 1.56% |
| ORCL251219P00110000 | 2024-04-22 1:33PM EDT | 2025-12-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 1.56% |
| ORCL260116P00110000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 1.56% |
