Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.632,70 -443,71 (-0,75%) 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:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 2024-05-17 | 20.10 | 22.25 | 23.75 | 0.00 | - | 18 | 576 | 59.18% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 22.43 | 22.40 | 24.55 | 0.00 | - | 1 | 1 | 67.97% |
| ORCL240621C00095000 | 2024-05-02 1:36PM EDT | 2024-06-21 | 20.96 | 23.70 | 25.95 | 0.00 | - | 1 | 806 | 60.84% |
| ORCL240719C00095000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 24.25 | 24.10 | 25.05 | -0.25 | -1.02% | 1 | 7 | 49.89% |
| ORCL240816C00095000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 22.90 | 24.45 | 26.00 | 0.00 | - | 9 | 48 | 48.90% |
| ORCL240920C00095000 | 2024-05-02 1:36PM EDT | 2024-09-20 | 23.00 | 24.75 | 26.75 | 0.00 | - | 1 | 250 | 46.22% |
| ORCL241220C00095000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 27.95 | 27.50 | 27.75 | 0.00 | - | 1 | 142 | 39.76% |
| ORCL250117C00095000 | 2024-05-02 2:18PM EDT | 2025-01-17 | 25.50 | 27.40 | 29.10 | 0.00 | - | 10 | 366 | 42.30% |
| ORCL250321C00095000 | 2024-05-01 3:12PM EDT | 2025-03-21 | 28.27 | 28.70 | 29.65 | 0.00 | - | 2 | 7 | 39.58% |
| ORCL250620C00095000 | 2024-05-03 9:34AM EDT | 2025-06-20 | 29.05 | 30.65 | 31.95 | 0.00 | - | 1 | 75 | 40.97% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 31.20 | 31.80 | 34.15 | 0.00 | - | 1 | 174 | 38.78% |
| ORCL260116C00095000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 31.40 | 33.60 | 35.45 | 0.00 | - | 10 | 71 | 40.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00095000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 664 | 55.66% |
| ORCL240524P00095000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 51.66% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.10 | 0.00 | - | 6 | 2 | 41.50% |
| ORCL240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.46 | 0.00 | - | - | 3 | 49.02% |
| ORCL240621P00095000 | 2024-05-07 1:42PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.34 | -0.05 | -13.89% | 16 | 1,565 | 38.28% |
| ORCL240719P00095000 | 2024-05-07 12:14PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.53 | -0.35 | -40.23% | 1 | 265 | 33.30% |
| ORCL240816P00095000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 0.83 | 0.70 | 0.72 | 0.00 | - | 1 | 1,121 | 30.62% |
| ORCL240920P00095000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 1.24 | 1.23 | 1.27 | -0.01 | -0.80% | 17 | 1,012 | 30.97% |
| ORCL241220P00095000 | 2024-05-07 11:10AM EDT | 2024-12-20 | 2.22 | 2.28 | 2.38 | -0.15 | -6.33% | 1 | 874 | 29.66% |
| ORCL250117P00095000 | 2024-05-06 11:36AM EDT | 2025-01-17 | 2.69 | 2.50 | 2.60 | 0.00 | - | 2 | 1,959 | 28.94% |
| ORCL250321P00095000 | 2024-05-06 1:09PM EDT | 2025-03-21 | 3.41 | 3.15 | 3.30 | 0.00 | - | 4 | 252 | 28.49% |
| ORCL250620P00095000 | 2024-05-07 9:58AM EDT | 2025-06-20 | 4.10 | 4.05 | 4.15 | -0.66 | -13.87% | 6 | 134 | 27.72% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 2025-12-19 | 5.75 | 5.60 | 5.80 | 0.00 | - | 10 | 143 | 26.99% |
| ORCL260116P00095000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 5.85 | 4.70 | 7.25 | -1.00 | -14.60% | 4 | 334 | 29.57% |
