Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
38.519,98 -315,12 (-0,81%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.066,12 -773,58 (-1,31%) CMC Crypto 200
1.295,82 -69,31 (-5,08%) 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: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00075000 | 2024-05-02 1:36PM EDT | 2024-06-21 | 40.55 | 42.80 | 43.80 | 0.00 | - | 1 | 242 | 72.85% |
| ORCL240816C00075000 | 2024-04-08 12:12PM EDT | 2024-08-16 | 50.22 | 42.65 | 45.00 | 0.00 | - | 5 | 10 | 58.42% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 2024-09-20 | 49.50 | 42.60 | 45.95 | 0.00 | - | 4 | 39 | 55.64% |
| ORCL241220C00075000 | 2024-05-02 1:36PM EDT | 2024-12-20 | 42.35 | 43.55 | 46.60 | 0.00 | - | 1 | 8 | 58.40% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 2025-01-17 | 49.00 | 43.95 | 47.00 | 0.00 | - | 1 | 151 | 57.18% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 2025-06-20 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 35.88% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 2025-12-19 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 62.35% |
| ORCL260116C00075000 | 2024-05-02 3:11PM EDT | 2026-01-16 | 46.94 | 47.75 | 49.55 | 0.00 | - | 8 | 60 | 44.51% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 126.95% |
| ORCL240621P00075000 | 2024-05-06 3:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,652 | 50.00% |
| ORCL240719P00075000 | 2024-05-07 10:16AM EDT | 2024-07-19 | 0.16 | 0.02 | 0.15 | +0.01 | +6.67% | 2 | 64 | 49.22% |
| ORCL240816P00075000 | 2024-05-07 10:14AM EDT | 2024-08-16 | 0.17 | 0.07 | 0.16 | +0.05 | +41.67% | 2 | 12 | 42.29% |
| ORCL240920P00075000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 0.24 | 0.19 | 0.23 | +0.01 | +4.35% | 2 | 814 | 38.57% |
| ORCL241220P00075000 | 2024-05-06 10:21AM EDT | 2024-12-20 | 0.58 | 0.43 | 0.62 | 0.00 | - | 2 | 20 | 35.94% |
| ORCL250117P00075000 | 2024-05-03 10:52AM EDT | 2025-01-17 | 0.73 | 0.53 | 0.73 | 0.00 | - | 2 | 355 | 35.13% |
| ORCL250321P00075000 | 2024-05-07 1:07PM EDT | 2025-03-21 | 0.87 | 0.89 | 1.36 | -0.31 | -26.27% | 1 | 46 | 36.51% |
| ORCL250620P00075000 | 2024-05-06 9:51AM EDT | 2025-06-20 | 1.40 | 1.30 | 1.45 | 0.00 | - | 1 | 226 | 32.74% |
| ORCL251219P00075000 | 2024-05-06 1:48PM EDT | 2025-12-19 | 2.20 | 2.10 | 2.39 | 0.00 | - | 2 | 230 | 31.43% |
| ORCL260116P00075000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 2.42 | 2.27 | 2.77 | 0.00 | - | 2 | 271 | 32.18% |
