Deutsche Märkte öffnen in 8 Stunden 55 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.581,77 -481,00 (-0,81%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00125000 | 2024-05-07 2:52PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 19 | 581 | 29.10% |
| ORCL240517C00125000 | 2024-05-07 3:16PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 223 | 4,345 | 22.75% |
| ORCL240524C00125000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 0.35 | 0.33 | 0.36 | +0.02 | +6.06% | 54 | 181 | 22.41% |
| ORCL240531C00125000 | 2024-05-07 1:48PM EDT | 2024-05-31 | 0.63 | 0.49 | 0.52 | -0.04 | -5.97% | 25 | 3,345 | 21.34% |
| ORCL240607C00125000 | 2024-05-07 3:39PM EDT | 2024-06-07 | 0.83 | 0.72 | 0.88 | +0.06 | +7.79% | 49 | 180 | 22.78% |
| ORCL240614C00125000 | 2024-05-07 3:22PM EDT | 2024-06-14 | 2.26 | 2.11 | 2.61 | -0.04 | -1.74% | 1 | 12 | 34.29% |
| ORCL240621C00125000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 2.84 | 2.81 | 2.85 | -0.16 | -5.33% | 1,398 | 10,637 | 33.17% |
| ORCL240719C00125000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.60 | -0.20 | -5.41% | 187 | 2,485 | 29.98% |
| ORCL240816C00125000 | 2024-05-07 12:44PM EDT | 2024-08-16 | 4.70 | 4.25 | 4.40 | +0.35 | +8.05% | 42 | 885 | 28.94% |
| ORCL240920C00125000 | 2024-05-07 2:12PM EDT | 2024-09-20 | 6.30 | 5.95 | 6.10 | +0.55 | +9.57% | 53 | 1,798 | 31.06% |
| ORCL241220C00125000 | 2024-05-07 3:09PM EDT | 2024-12-20 | 9.01 | 8.80 | 9.30 | +0.46 | +5.38% | 7 | 372 | 32.78% |
| ORCL250117C00125000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 9.85 | 9.30 | 9.50 | +0.60 | +6.49% | 8 | 2,570 | 31.45% |
| ORCL250321C00125000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 11.80 | 11.10 | 11.30 | +1.45 | +14.01% | 1 | 71 | 32.27% |
| ORCL250620C00125000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 12.15 | 11.90 | 13.65 | 0.00 | - | 4 | 1,226 | 33.17% |
| ORCL251219C00125000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 15.90 | 15.05 | 18.65 | 0.00 | - | 1 | 2,381 | 35.97% |
| ORCL260116C00125000 | 2024-04-30 10:30AM EDT | 2026-01-16 | 16.00 | 17.15 | 17.75 | 0.00 | - | 4 | 351 | 33.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00125000 | 2024-05-03 10:49AM EDT | 2024-05-10 | 8.90 | 6.40 | 8.05 | 0.00 | - | 1 | 10 | 67.29% |
| ORCL240517P00125000 | 2024-05-07 11:30AM EDT | 2024-05-17 | 6.65 | 5.30 | 7.90 | -0.20 | -2.92% | 7 | 1,312 | 37.99% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 2024-05-24 | 9.20 | 6.10 | 7.80 | 0.00 | - | 5 | 43 | 28.32% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 8.88 | 7.20 | 8.40 | 0.00 | - | 5 | 0 | 27.09% |
| ORCL240621P00125000 | 2024-05-07 2:12PM EDT | 2024-06-21 | 8.80 | 9.05 | 9.25 | -1.15 | -11.56% | 14 | 2,632 | 28.69% |
| ORCL240719P00125000 | 2024-05-07 12:16PM EDT | 2024-07-19 | 9.60 | 9.50 | 9.80 | -0.20 | -2.04% | 1 | 2,146 | 25.54% |
| ORCL240816P00125000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 11.10 | 9.50 | 10.30 | 0.00 | - | 5 | 404 | 23.95% |
| ORCL240920P00125000 | 2024-05-01 9:56AM EDT | 2024-09-20 | 14.05 | 11.15 | 11.35 | 0.00 | - | 1 | 1,047 | 24.55% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 2024-12-20 | 15.25 | 12.85 | 13.10 | 0.00 | - | 1 | 1,619 | 23.90% |
| ORCL250117P00125000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 15.27 | 13.20 | 13.45 | 0.00 | - | 2 | 988 | 23.47% |
| ORCL250321P00125000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 15.70 | 14.20 | 14.40 | 0.00 | - | 6 | 36 | 23.22% |
| ORCL250620P00125000 | 2024-05-07 3:17PM EDT | 2025-06-20 | 15.20 | 15.30 | 15.55 | -0.77 | -4.82% | 11 | 561 | 22.82% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 17.20 | 17.90 | 0.00 | - | 5 | 61 | 22.93% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 19.00 | 17.55 | 17.85 | 0.00 | - | 1 | 371 | 22.32% |
