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
61 550,52 +130,86 (+0,21 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00115000 | 2024-05-17 2:02PM EDT | 2024-05-24 | 8.03 | 7.25 | 9.40 | +0.68 | +9.25% | 5 | 307 | 60.60% |
| ORCL240531C00115000 | 2024-05-17 11:07AM EDT | 2024-05-31 | 8.50 | 7.80 | 9.40 | +1.00 | +13.33% | 3 | 101 | 41.16% |
| ORCL240607C00115000 | 2024-05-16 1:29PM EDT | 2024-06-07 | 7.38 | 8.50 | 10.70 | 0.00 | - | 4 | 80 | 48.73% |
| ORCL240614C00115000 | 2024-05-17 10:32AM EDT | 2024-06-14 | 10.51 | 9.35 | 11.40 | +1.30 | +14.12% | 2 | 40 | 48.36% |
| ORCL240621C00115000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 10.67 | 10.45 | 10.80 | +1.15 | +12.08% | 34 | 3,809 | 38.21% |
| ORCL240719C00115000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 11.40 | 10.85 | 11.75 | +1.00 | +9.62% | 36 | 1,400 | 33.97% |
| ORCL240816C00115000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 12.34 | 12.20 | 12.80 | +0.65 | +5.56% | 15 | 671 | 33.17% |
| ORCL240920C00115000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 13.97 | 13.80 | 15.05 | +0.90 | +6.89% | 11 | 2,978 | 36.87% |
| ORCL241220C00115000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 17.00 | 17.00 | 17.25 | +0.72 | +4.42% | 3 | 457 | 34.38% |
| ORCL250117C00115000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 17.00 | 17.55 | 18.40 | 0.00 | - | 4 | 1,874 | 35.43% |
| ORCL250321C00115000 | 2024-05-17 3:32PM EDT | 2025-03-21 | 19.45 | 18.80 | 20.45 | +0.90 | +4.85% | 5 | 86 | 36.48% |
| ORCL250620C00115000 | 2024-05-14 3:55PM EDT | 2025-06-20 | 20.38 | 20.20 | 22.30 | 0.00 | - | 21 | 219 | 35.90% |
| ORCL251219C00115000 | 2024-05-15 11:49AM EDT | 2025-12-19 | 24.30 | 25.15 | 26.75 | 0.00 | - | 1 | 171 | 37.43% |
| ORCL260116C00115000 | 2024-05-15 3:24PM EDT | 2026-01-16 | 24.60 | 25.65 | 26.50 | 0.00 | - | 7 | 215 | 36.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00115000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 22 | 612 | 33.30% |
| ORCL240531P00115000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.12 | -0.21 | -67.74% | 26 | 665 | 23.44% |
| ORCL240607P00115000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.24 | -0.23 | -53.49% | 26 | 159 | 22.17% |
| ORCL240614P00115000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 1.40 | 1.17 | 1.36 | -0.50 | -26.32% | 4 | 94 | 33.67% |
| ORCL240621P00115000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.50 | 1.46 | 1.53 | -0.55 | -26.83% | 2,845 | 7,167 | 31.57% |
| ORCL240719P00115000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 2.16 | 2.06 | 2.18 | -0.52 | -19.40% | 141 | 2,037 | 27.56% |
| ORCL240816P00115000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 2.70 | 2.62 | 2.76 | -0.55 | -16.92% | 284 | 1,347 | 25.81% |
| ORCL240920P00115000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 3.95 | 3.85 | 4.35 | -0.60 | -13.19% | 130 | 3,721 | 28.36% |
| ORCL241220P00115000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 6.50 | 5.65 | 6.00 | 0.00 | - | 268 | 1,105 | 26.46% |
| ORCL250117P00115000 | 2024-05-16 1:53PM EDT | 2025-01-17 | 6.90 | 5.55 | 6.60 | 0.00 | - | 55 | 3,251 | 26.54% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 10.60 | 6.90 | 7.55 | 0.00 | - | 1 | 96 | 25.97% |
| ORCL250620P00115000 | 2024-05-17 11:59AM EDT | 2025-06-20 | 8.71 | 8.40 | 9.55 | -0.84 | -8.80% | 1 | 162 | 27.03% |
| ORCL251219P00115000 | 2024-05-15 2:30PM EDT | 2025-12-19 | 11.47 | 10.55 | 11.15 | 0.00 | - | 1 | 323 | 25.17% |
| ORCL260116P00115000 | 2024-05-16 12:27PM EDT | 2026-01-16 | 11.70 | 10.85 | 11.25 | 0.00 | - | 7 | 318 | 24.76% |
