La bourse ferme dans 8 h 16 min
CAC 40
7 957,57 0,00 (0,00 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0767 0,0000 (-0,00 %) Gold future
2 322,50 +13,90 (+0,60 %) Bitcoin EUR
59 654,32 +680,41 (+1,15 %)
Oracle Corporation (ORCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00100000 | 2024-05-03 2:41PM EDT | 100.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 105.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510C00110000 | 2024-05-02 9:47AM EDT | 110.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510C00111000 | 2024-05-02 10:44AM EDT | 111.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240510C00112000 | 2024-05-03 9:59AM EDT | 112.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ORCL240510C00113000 | 2024-05-03 3:15PM EDT | 113.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240510C00114000 | 2024-05-03 1:35PM EDT | 114.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| ORCL240510C00115000 | 2024-05-03 3:49PM EDT | 115.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| ORCL240510C00116000 | 2024-05-03 3:48PM EDT | 116.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,491 | 0 | 0.39% |
| ORCL240510C00117000 | 2024-05-03 3:59PM EDT | 117.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 3.13% |
| ORCL240510C00118000 | 2024-05-03 3:59PM EDT | 118.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 3.13% |
| ORCL240510C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| ORCL240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| ORCL240510C00121000 | 2024-05-03 3:49PM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| ORCL240510C00122000 | 2024-05-03 3:17PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ORCL240510C00123000 | 2024-05-03 3:34PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ORCL240510C00124000 | 2024-05-03 2:33PM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL240510C00125000 | 2024-05-03 9:56AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240510C00126000 | 2024-05-03 3:34PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ORCL240510C00127000 | 2024-05-03 1:44PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240510C00128000 | 2024-04-30 3:33PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240510C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00132000 | 2024-04-26 3:39PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240510C00133000 | 2024-04-19 11:53AM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL240510C00134000 | 2024-04-11 10:01AM EDT | 134.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00137000 | 2024-04-17 12:20PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240510P00103000 | 2024-05-02 3:16PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ORCL240510P00104000 | 2024-05-02 3:11PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240510P00105000 | 2024-05-03 12:28PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL240510P00106000 | 2024-05-03 10:36AM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| ORCL240510P00107000 | 2024-05-03 11:35AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ORCL240510P00108000 | 2024-05-03 3:29PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| ORCL240510P00109000 | 2024-05-03 3:06PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ORCL240510P00110000 | 2024-05-03 3:58PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| ORCL240510P00111000 | 2024-05-03 3:42PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ORCL240510P00112000 | 2024-05-03 3:57PM EDT | 112.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ORCL240510P00113000 | 2024-05-03 3:50PM EDT | 113.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| ORCL240510P00114000 | 2024-05-03 3:57PM EDT | 114.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| ORCL240510P00115000 | 2024-05-03 3:53PM EDT | 115.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| ORCL240510P00116000 | 2024-05-03 3:59PM EDT | 116.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| ORCL240510P00117000 | 2024-05-03 3:58PM EDT | 117.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| ORCL240510P00118000 | 2024-05-03 3:18PM EDT | 118.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ORCL240510P00119000 | 2024-05-03 10:10AM EDT | 119.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240510P00120000 | 2024-05-03 3:46PM EDT | 120.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL240510P00121000 | 2024-05-03 12:05PM EDT | 121.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510P00123000 | 2024-04-30 12:01PM EDT | 123.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240510P00125000 | 2024-05-03 10:49AM EDT | 125.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 77.78% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510P00136000 | 2024-05-03 9:35AM EDT | 136.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
