Deutsche Märkte schließen in 2 Stunden 34 Minuten
DAX
18.298,47 +123,26 (+0,68%) Euro Stoxx 50
4.985,28 +28,32 (+0,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.325,40 -5,80 (-0,25%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
59.109,45 +212,61 (+0,36%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00130000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 25.00% |
| ORCL240517C00130000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 4,259 | 12.50% |
| ORCL240524C00130000 | 2024-05-06 1:08PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 88 | 12.50% |
| ORCL240531C00130000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4,238 | 6.25% |
| ORCL240607C00130000 | 2024-05-06 3:42PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 6.25% |
| ORCL240621C00130000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 242 | 12,670 | 6.25% |
| ORCL240719C00130000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 39 | 1,909 | 6.25% |
| ORCL240816C00130000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 145 | 2,279 | 3.13% |
| ORCL240920C00130000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 261 | 2,219 | 3.13% |
| ORCL241220C00130000 | 2024-05-06 2:02PM EDT | 2024-12-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,797 | 3.13% |
| ORCL250117C00130000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 111 | 2,974 | 3.13% |
| ORCL250321C00130000 | 2024-05-03 2:49PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 341 | 3.13% |
| ORCL250620C00130000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 1.56% |
| ORCL251219C00130000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 1.56% |
| ORCL260116C00130000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240517P00130000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1,501 | 4 | 0.00% |
| ORCL240621P00130000 | 2024-05-06 11:28AM EDT | 2024-06-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,697 | 0.00% |
| ORCL240719P00130000 | 2024-05-06 10:40AM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 4 | 913 | 0.00% |
| ORCL240816P00130000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 8 | 733 | 0.00% |
| ORCL240920P00130000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 17.79 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 0.00% |
| ORCL241220P00130000 | 2024-04-29 3:51PM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| ORCL250117P00130000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 42 | 361 | 0.00% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ORCL250620P00130000 | 2024-04-30 2:16PM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 373 | 0.00% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 20.62% |
| ORCL260116P00130000 | 2024-04-29 11:20AM EDT | 2026-01-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
