Deutsche Märkte schließen in 8 Stunden 25 Minuten
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.328,00 -3,20 (-0,14%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.129,47 -563,52 (-0,94%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00115000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 3.39 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| ORCL240517C00115000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| ORCL240524C00115000 | 2024-05-06 11:25AM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL240531C00115000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240607C00115000 | 2024-05-06 3:23PM EDT | 2024-06-07 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240614C00115000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 6.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240621C00115000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| ORCL240719C00115000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL240816C00115000 | 2024-05-06 11:59AM EDT | 2024-08-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL240920C00115000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 10.93 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ORCL241220C00115000 | 2024-05-06 3:08PM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| ORCL250117C00115000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ORCL250321C00115000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL250620C00115000 | 2024-05-06 1:27PM EDT | 2025-06-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00115000 | 2024-05-06 2:36PM EDT | 2026-01-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00115000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| ORCL240517P00115000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| ORCL240524P00115000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| ORCL240531P00115000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL240607P00115000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL240614P00115000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 4.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ORCL240621P00115000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 1.56% |
| ORCL240719P00115000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| ORCL240816P00115000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| ORCL240920P00115000 | 2024-05-06 1:14PM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| ORCL241220P00115000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| ORCL250117P00115000 | 2024-05-06 11:36AM EDT | 2025-01-17 | 8.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORCL250620P00115000 | 2024-04-18 10:12AM EDT | 2025-06-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 14.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| ORCL260116P00115000 | 2024-04-15 11:35AM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
