La bourse est fermée
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0861 +0,0012 (+0,11 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 352,73 +958,50 (+1,51 %)
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:140.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00140000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 3 | 93 | 51.76% |
| ORCL240607C00140000 | 2024-05-27 12:03AM EDT | 2024-06-07 | 0.02 | 0.01 | 1.22 | 0.00 | - | - | 15 | 55.66% |
| ORCL240614C00140000 | 2024-05-24 12:28PM EDT | 2024-06-14 | 0.30 | 0.27 | 0.44 | -0.25 | -45.45% | 18 | 57 | 40.60% |
| ORCL240621C00140000 | 2024-05-24 3:38PM EDT | 2024-06-21 | 0.51 | 0.35 | 0.94 | -0.05 | -8.93% | 41 | 7,541 | 42.68% |
| ORCL240628C00140000 | 2024-05-23 2:26PM EDT | 2024-06-28 | 0.73 | 0.50 | 0.88 | 0.00 | - | 5 | 21 | 37.13% |
| ORCL240719C00140000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.90 | 0.87 | 1.06 | +0.01 | +1.12% | 285 | 3,995 | 30.74% |
| ORCL240816C00140000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 1.39 | 1.35 | 1.43 | -0.03 | -2.11% | 61 | 751 | 27.53% |
| ORCL240920C00140000 | 2024-05-24 1:31PM EDT | 2024-09-20 | 2.70 | 2.56 | 2.79 | -0.13 | -4.59% | 139 | 5,740 | 29.80% |
| ORCL241220C00140000 | 2024-05-24 3:27PM EDT | 2024-12-20 | 5.25 | 5.10 | 5.25 | -0.05 | -0.94% | 12 | 975 | 30.14% |
| ORCL250117C00140000 | 2024-05-24 12:21PM EDT | 2025-01-17 | 5.75 | 5.55 | 5.70 | -0.10 | -1.71% | 170 | 4,502 | 29.55% |
| ORCL250321C00140000 | 2024-05-22 9:48AM EDT | 2025-03-21 | 8.20 | 7.05 | 7.75 | 0.00 | - | 7 | 61 | 31.21% |
| ORCL250620C00140000 | 2024-05-24 1:39PM EDT | 2025-06-20 | 9.85 | 8.80 | 10.35 | -0.15 | -1.50% | 12 | 167 | 32.64% |
| ORCL251219C00140000 | 2024-05-23 3:49PM EDT | 2025-12-19 | 14.10 | 12.75 | 13.80 | 0.00 | - | 1 | 262 | 32.65% |
| ORCL260116C00140000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 14.00 | 13.85 | 14.45 | -1.15 | -7.59% | 14 | 276 | 32.91% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00140000 | 2024-05-17 2:32PM EDT | 2024-05-31 | 17.35 | 16.30 | 17.40 | 0.00 | - | 1 | 2 | 72.95% |
| ORCL240621P00140000 | 2024-05-24 10:42AM EDT | 2024-06-21 | 17.57 | 15.65 | 18.35 | +1.47 | +9.13% | 6 | 27 | 46.85% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 2024-07-19 | 17.70 | 21.15 | 25.30 | 0.00 | - | 10 | 0 | 64.32% |
| ORCL240816P00140000 | 2024-05-23 3:59PM EDT | 2024-08-16 | 16.65 | 16.95 | 17.95 | 0.00 | - | 3 | 4 | 23.41% |
| ORCL240920P00140000 | 2024-05-23 3:44PM EDT | 2024-09-20 | 17.65 | 17.30 | 19.45 | 0.00 | - | 10 | 50 | 27.81% |
| ORCL241220P00140000 | 2024-05-23 3:14PM EDT | 2024-12-20 | 19.20 | 18.85 | 20.10 | 0.00 | - | 4 | 72 | 23.11% |
| ORCL250117P00140000 | 2024-05-23 9:59AM EDT | 2025-01-17 | 18.55 | 19.20 | 20.50 | 0.00 | - | 1 | 115 | 22.94% |
| ORCL250321P00140000 | 2024-05-23 3:12PM EDT | 2025-03-21 | 20.35 | 19.90 | 21.60 | 0.00 | - | 17 | 39 | 23.29% |
| ORCL250620P00140000 | 2024-05-21 10:59AM EDT | 2025-06-20 | 20.50 | 20.80 | 23.00 | 0.00 | - | 1 | 76 | 23.47% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 2025-12-19 | 25.40 | 22.40 | 25.70 | 0.00 | - | 3 | 3 | 24.06% |
| ORCL260116P00140000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 26.68 | 22.65 | 24.55 | 0.00 | - | 13 | 12 | 21.58% |
