Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.696,75 +48,38 (+0,08%) CMC Crypto 200
1.308,51 -56,61 (-4,15%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00145000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,446 | 25.00% |
| ORCL240621C00145000 | 2024-05-07 3:32PM EDT | 2024-06-21 | 0.27 | 0.21 | 0.28 | +0.05 | +22.73% | 5 | 3,028 | 34.08% |
| ORCL240719C00145000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 0.42 | 0.38 | 0.41 | +0.04 | +10.53% | 11 | 991 | 29.00% |
| ORCL240816C00145000 | 2024-05-07 11:29AM EDT | 2024-08-16 | 0.68 | 0.60 | 0.64 | +0.08 | +13.33% | 18 | 451 | 27.32% |
| ORCL240920C00145000 | 2024-05-07 12:41PM EDT | 2024-09-20 | 1.47 | 1.34 | 1.41 | +0.06 | +4.26% | 1 | 623 | 29.10% |
| ORCL241220C00145000 | 2024-05-07 10:58AM EDT | 2024-12-20 | 3.35 | 2.99 | 3.10 | +0.25 | +8.06% | 16 | 235 | 29.44% |
| ORCL250117C00145000 | 2024-05-07 1:30PM EDT | 2025-01-17 | 3.60 | 3.35 | 3.45 | +0.55 | +18.03% | 109 | 1,647 | 28.97% |
| ORCL250321C00145000 | 2024-04-26 10:20AM EDT | 2025-03-21 | 5.55 | 4.75 | 4.85 | 0.00 | - | 61 | 137 | 29.92% |
| ORCL250620C00145000 | 2024-05-07 1:43PM EDT | 2025-06-20 | 6.70 | 5.75 | 6.65 | +0.46 | +7.37% | 1 | 153 | 30.56% |
| ORCL251219C00145000 | 2024-04-29 10:15AM EDT | 2025-12-19 | 10.00 | 9.60 | 10.65 | 0.00 | - | 1 | 166 | 32.61% |
| ORCL260116C00145000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 10.40 | 10.10 | 10.75 | 0.00 | - | 3 | 209 | 32.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 2024-05-17 | 21.20 | 26.95 | 27.85 | 0.00 | - | 3 | 0 | 69.24% |
| ORCL240621P00145000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 28.70 | 26.00 | 27.85 | 0.00 | - | 4 | 0 | 41.87% |
| ORCL240719P00145000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 29.00 | 25.15 | 29.10 | 0.00 | - | 3 | 0 | 44.02% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 2024-08-16 | 22.95 | 26.10 | 28.15 | 0.00 | - | 9 | 0 | 30.79% |
| ORCL240920P00145000 | 2024-05-06 2:18PM EDT | 2024-09-20 | 27.67 | 25.90 | 29.15 | 0.00 | - | 1 | 10 | 32.63% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 2024-12-20 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 0.00% |
| ORCL250117P00145000 | 2024-04-22 2:22PM EDT | 2025-01-17 | 30.25 | 26.55 | 28.25 | 0.00 | - | 10 | 110 | 19.97% |
| ORCL250620P00145000 | 2024-03-22 12:13PM EDT | 2025-06-20 | 23.20 | 31.15 | 31.85 | 0.00 | - | 5 | 11 | 26.12% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 10.43% |
