Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.634,80 -450,23 (-0,76%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 1 | 132.81% |
| ORCL240517C00160000 | 2024-04-12 1:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| ORCL240621C00160000 | 2024-05-07 10:21AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.12 | -0.02 | -22.22% | 2 | 2,639 | 40.53% |
| ORCL240719C00160000 | 2024-05-07 10:17AM EDT | 2024-07-19 | 0.14 | 0.06 | 0.15 | +0.04 | +40.00% | 2 | 101 | 33.01% |
| ORCL240816C00160000 | 2024-05-07 10:13AM EDT | 2024-08-16 | 0.21 | 0.10 | 0.22 | 0.00 | - | 2 | 70 | 29.88% |
| ORCL240920C00160000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 0.42 | 0.39 | 0.43 | +0.06 | +16.67% | 4 | 413 | 29.03% |
| ORCL241220C00160000 | 2024-05-07 3:24PM EDT | 2024-12-20 | 1.27 | 1.21 | 1.27 | +0.07 | +5.83% | 19 | 98 | 28.63% |
| ORCL250117C00160000 | 2024-05-07 2:18PM EDT | 2025-01-17 | 1.50 | 1.41 | 1.48 | +0.20 | +15.38% | 15 | 2,281 | 28.11% |
| ORCL250321C00160000 | 2024-05-01 1:12PM EDT | 2025-03-21 | 2.24 | 1.96 | 2.45 | 0.00 | - | 35 | 55 | 29.12% |
| ORCL250620C00160000 | 2024-04-25 10:47AM EDT | 2025-06-20 | 3.20 | 3.60 | 3.75 | 0.00 | - | 1 | 366 | 29.58% |
| ORCL251219C00160000 | 2024-03-28 12:36PM EDT | 2025-12-19 | 9.90 | 5.40 | 6.55 | 0.00 | - | 11 | 58 | 30.57% |
| ORCL260116C00160000 | 2024-04-09 3:10PM EDT | 2026-01-16 | 8.90 | 6.60 | 6.90 | 0.00 | - | 1 | 271 | 30.55% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00160000 | 2024-03-13 9:32AM EDT | 2024-05-17 | 32.70 | 37.80 | 39.55 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 2024-06-21 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 2024-09-20 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 57.78% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 2024-12-20 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 45.64% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 2025-01-17 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 43.08% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 2025-12-19 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 51.73% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 2026-01-16 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 0.00% |
