Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
18.263,25 +88,04 (+0,48%) Euro Stoxx 50
4.977,12 +20,16 (+0,41%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,90 -9,30 (-0,40%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.044,30 -559,00 (-0,94%)
Oracle Corporation (ORCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 25.00% |
| ORCL240517C00135000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 7,411 | 12.50% |
| ORCL240524C00135000 | 2024-04-30 2:11PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 182 | 12.50% |
| ORCL240531C00135000 | 2024-05-02 11:37AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 458 | 12.50% |
| ORCL240614C00135000 | 2024-05-06 11:03AM EDT | 2024-06-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ORCL240621C00135000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 90 | 11,381 | 6.25% |
| ORCL240719C00135000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 31 | 1,609 | 6.25% |
| ORCL240816C00135000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 75 | 589 | 6.25% |
| ORCL240920C00135000 | 2024-05-06 3:38PM EDT | 2024-09-20 | 3.02 | 0.00 | 0.00 | 0.00 | - | 22 | 4,718 | 6.25% |
| ORCL241220C00135000 | 2024-05-06 9:31AM EDT | 2024-12-20 | 4.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,046 | 3.13% |
| ORCL250117C00135000 | 2024-05-06 2:20PM EDT | 2025-01-17 | 5.61 | 0.00 | 0.00 | 0.00 | - | 5 | 1,660 | 3.13% |
| ORCL250321C00135000 | 2024-04-29 9:57AM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 82 | 3.13% |
| ORCL250620C00135000 | 2024-05-01 1:22PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| ORCL251219C00135000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 3.13% |
| ORCL260116C00135000 | 2024-05-03 12:36PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 2024-05-17 | 20.51 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ORCL240621P00135000 | 2024-05-02 11:39AM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 0.00% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 2024-07-19 | 12.45 | 17.75 | 21.45 | 0.00 | - | 1 | 178 | 49.43% |
| ORCL240816P00135000 | 2024-05-02 10:49AM EDT | 2024-08-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| ORCL240920P00135000 | 2024-04-25 11:57AM EDT | 2024-09-20 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 2024-12-20 | 15.60 | 20.70 | 21.35 | 0.00 | - | 22 | 144 | 27.87% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 2025-06-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 25.13% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 23.95 | 25.30 | 0.00 | - | 1 | 17 | 23.80% |
