Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.012,90 -859,31 (-1,46%) CMC Crypto 200
1.295,20 -69,93 (-5,13%) 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:150.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00150000 | 2024-05-02 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 2,631 | 55.47% |
| ORCL240621C00150000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 23 | 5,400 | 36.13% |
| ORCL240719C00150000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.27 | +0.02 | +8.70% | 6 | 529 | 30.03% |
| ORCL240816C00150000 | 2024-04-26 2:33PM EDT | 2024-08-16 | 0.46 | 0.35 | 0.39 | 0.00 | - | 50 | 302 | 27.44% |
| ORCL240920C00150000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 0.92 | 0.89 | 0.93 | 0.00 | - | 2 | 1,822 | 28.80% |
| ORCL241220C00150000 | 2024-05-02 1:24PM EDT | 2024-12-20 | 1.86 | 2.21 | 2.36 | 0.00 | - | 1 | 637 | 29.25% |
| ORCL250117C00150000 | 2024-05-07 12:24PM EDT | 2025-01-17 | 2.69 | 2.52 | 2.66 | +0.45 | +20.09% | 28 | 3,224 | 28.74% |
| ORCL250321C00150000 | 2024-05-06 1:07PM EDT | 2025-03-21 | 3.65 | 3.75 | 3.90 | 0.00 | - | 1 | 54 | 29.63% |
| ORCL250620C00150000 | 2024-05-06 1:29PM EDT | 2025-06-20 | 5.20 | 4.05 | 5.50 | 0.00 | - | 5 | 161 | 30.13% |
| ORCL251219C00150000 | 2024-04-24 2:55PM EDT | 2025-12-19 | 7.86 | 6.55 | 8.70 | 0.00 | - | 3 | 298 | 31.11% |
| ORCL260116C00150000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 8.15 | 8.75 | 9.25 | 0.00 | - | 1 | 219 | 31.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 2024-05-17 | 28.34 | 30.85 | 33.55 | 0.00 | - | 1 | 0 | 68.85% |
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 32.40 | 30.55 | 32.70 | 0.00 | - | 4 | 0 | 45.31% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 2024-09-20 | 26.80 | 30.55 | 34.10 | 0.00 | - | 41 | 0 | 35.96% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 2024-12-20 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 2025-01-17 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 2025-12-19 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL260116P00150000 | 2024-03-11 12:00PM EDT | 2026-01-16 | 38.70 | 30.60 | 33.05 | 0.00 | - | 2 | 14 | 13.81% |
