Deutsche Märkte schließen in 52 Minuten
DAX
18.370,64 +195,43 (+1,08%) Euro Stoxx 50
4.999,29 +42,33 (+0,85%) Dow Jones 30
38.955,61 +103,34 (+0,27%) Gold
2.329,10 -2,10 (-0,09%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
58.695,68 -614,93 (-1,04%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 78.91% |
| ORCL240517C00140000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,660 | 25.00% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 42.38% |
| ORCL240621C00140000 | 2024-05-07 10:09AM EDT | 2024-06-21 | 0.55 | 0.56 | 0.61 | +0.12 | +27.91% | 2 | 6,910 | 33.79% |
| ORCL240719C00140000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.82 | 0.79 | 1.31 | +0.08 | +10.81% | 19 | 4,003 | 33.03% |
| ORCL240816C00140000 | 2024-05-06 2:35PM EDT | 2024-08-16 | 1.01 | 1.18 | 1.53 | 0.00 | - | 10 | 629 | 29.58% |
| ORCL240920C00140000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 2.35 | 2.18 | 2.26 | +0.26 | +12.44% | 2 | 1,538 | 29.27% |
| ORCL241220C00140000 | 2024-05-06 2:23PM EDT | 2024-12-20 | 3.85 | 4.35 | 4.50 | 0.00 | - | 3 | 567 | 30.25% |
| ORCL250117C00140000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 4.75 | 4.75 | 4.90 | +0.54 | +12.83% | 1 | 2,936 | 29.72% |
| ORCL250321C00140000 | 2024-05-06 1:57PM EDT | 2025-03-21 | 5.80 | 6.40 | 6.50 | 0.00 | - | 3 | 53 | 30.67% |
| ORCL250620C00140000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 7.85 | 8.10 | 9.45 | 0.00 | - | 1 | 158 | 33.31% |
| ORCL251219C00140000 | 2024-05-01 2:36PM EDT | 2025-12-19 | 10.60 | 11.55 | 11.90 | 0.00 | - | 1 | 251 | 31.89% |
| ORCL260116C00140000 | 2024-05-01 12:32PM EDT | 2026-01-16 | 10.95 | 12.10 | 12.65 | 0.00 | - | 102 | 367 | 32.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 24.90 | 19.90 | 21.85 | 0.00 | - | 2 | 0 | 71.29% |
| ORCL240621P00140000 | 2024-05-06 1:51PM EDT | 2024-06-21 | 22.83 | 20.95 | 21.85 | 0.00 | - | 1 | 5 | 34.89% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 2024-07-19 | 17.70 | 20.20 | 23.35 | 0.00 | - | 10 | 0 | 39.38% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 2024-08-16 | 21.05 | 21.25 | 21.65 | 0.00 | - | 1 | 1 | 21.53% |
| ORCL240920P00140000 | 2024-04-09 11:16AM EDT | 2024-09-20 | 19.45 | 21.10 | 22.90 | 0.00 | - | 10 | 39 | 26.68% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 2024-12-20 | 18.75 | 24.05 | 26.40 | 0.00 | - | 8 | 17 | 32.56% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 2025-01-17 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 33.83% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 2025-03-21 | 19.40 | 25.75 | 27.10 | 0.00 | - | 12 | 22 | 29.31% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 2025-06-20 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 8.91% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 2025-12-19 | 25.40 | 24.70 | 26.95 | 0.00 | - | 3 | 3 | 21.25% |
| ORCL260116P00140000 | 2024-03-12 2:12PM EDT | 2026-01-16 | 22.05 | 23.85 | 26.35 | 0.00 | - | - | 2 | 19.67% |
