La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 710,81 +226,03 (+0,37 %)
Oracle Corporation (ORCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00110000 | 2024-05-17 2:31PM EDT | 2024-05-24 | 12.79 | 12.00 | 14.75 | +0.77 | +6.41% | 69 | 26 | 93.75% |
| ORCL240531C00110000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 13.08 | 12.00 | 14.50 | +5.88 | +81.67% | 19 | 8 | 58.98% |
| ORCL240607C00110000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 12.25 | 13.10 | 15.55 | 0.00 | - | 2 | 3 | 62.13% |
| ORCL240614C00110000 | 2024-05-14 12:12PM EDT | 2024-06-14 | 12.50 | 13.80 | 16.45 | 0.00 | - | 3 | 11 | 62.82% |
| ORCL240621C00110000 | 2024-05-17 2:06PM EDT | 2024-06-21 | 14.50 | 13.65 | 15.00 | +0.94 | +6.93% | 25 | 3,493 | 42.09% |
| ORCL240719C00110000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 15.20 | 14.65 | 15.80 | +0.59 | +4.04% | 13 | 885 | 37.05% |
| ORCL240816C00110000 | 2024-05-16 11:21AM EDT | 2024-08-16 | 15.65 | 15.55 | 16.50 | +0.65 | +4.33% | 10 | 217 | 34.67% |
| ORCL240920C00110000 | 2024-05-16 1:52PM EDT | 2024-09-20 | 16.50 | 17.65 | 18.35 | 0.00 | - | 5 | 1,664 | 37.57% |
| ORCL241220C00110000 | 2024-05-17 11:23AM EDT | 2024-12-20 | 20.25 | 20.20 | 20.80 | +0.95 | +4.92% | 1 | 216 | 36.27% |
| ORCL250117C00110000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 20.89 | 20.85 | 21.75 | +1.88 | +9.89% | 4 | 1,492 | 36.87% |
| ORCL250321C00110000 | 2024-05-17 3:38PM EDT | 2025-03-21 | 22.55 | 21.85 | 23.75 | +2.55 | +12.75% | 8 | 37 | 37.93% |
| ORCL250620C00110000 | 2024-05-10 2:03PM EDT | 2025-06-20 | 20.25 | 23.00 | 25.25 | 0.00 | - | 1 | 107 | 36.61% |
| ORCL251219C00110000 | 2024-05-15 1:30PM EDT | 2025-12-19 | 26.95 | 28.05 | 29.20 | 0.00 | - | 1 | 278 | 37.48% |
| ORCL260116C00110000 | 2024-05-17 3:17PM EDT | 2026-01-16 | 28.50 | 28.55 | 29.55 | +0.73 | +2.63% | 23 | 461 | 37.23% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00110000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.24 | -0.02 | -50.00% | 2 | 1,849 | 51.56% |
| ORCL240531P00110000 | 2024-05-15 11:11AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.10 | 0.00 | - | 2 | 89 | 33.69% |
| ORCL240607P00110000 | 2024-05-16 11:47AM EDT | 2024-06-07 | 0.20 | 0.04 | 1.03 | 0.00 | - | 5 | 134 | 48.02% |
| ORCL240614P00110000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.69 | 0.52 | 0.68 | -0.18 | -20.69% | 3 | 79 | 36.28% |
| ORCL240621P00110000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.70 | 0.67 | 0.71 | -0.37 | -34.58% | 708 | 8,433 | 32.74% |
| ORCL240628P00110000 | 2024-05-16 10:07AM EDT | 2024-06-28 | 1.28 | 1.12 | 1.43 | 0.00 | - | 1 | 22 | 37.67% |
| ORCL240719P00110000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 1.18 | 0.99 | 1.26 | -0.34 | -22.37% | 54 | 1,722 | 29.25% |
| ORCL240816P00110000 | 2024-05-17 12:00PM EDT | 2024-08-16 | 1.73 | 1.39 | 1.73 | -0.25 | -12.63% | 8 | 1,244 | 27.34% |
| ORCL240920P00110000 | 2024-05-17 3:08PM EDT | 2024-09-20 | 2.80 | 2.52 | 2.66 | -0.30 | -9.68% | 18 | 2,890 | 27.84% |
| ORCL241220P00110000 | 2024-05-17 2:03PM EDT | 2024-12-20 | 4.40 | 4.15 | 4.90 | -0.45 | -9.28% | 6 | 920 | 28.76% |
| ORCL250117P00110000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 4.65 | 4.45 | 5.25 | -1.40 | -23.14% | 5 | 3,313 | 28.11% |
| ORCL250321P00110000 | 2024-05-15 2:26PM EDT | 2025-03-21 | 6.28 | 5.50 | 5.65 | 0.00 | - | 165 | 534 | 26.14% |
| ORCL250620P00110000 | 2024-05-17 11:59AM EDT | 2025-06-20 | 7.00 | 6.70 | 7.70 | -0.55 | -7.28% | 1 | 971 | 27.65% |
| ORCL251219P00110000 | 2024-05-17 2:00PM EDT | 2025-12-19 | 9.21 | 8.75 | 9.30 | -2.44 | -20.94% | 2 | 369 | 25.87% |
| ORCL260116P00110000 | 2024-05-10 3:30PM EDT | 2026-01-16 | 10.90 | 9.00 | 9.65 | 0.00 | - | 10 | 674 | 25.90% |
