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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00085000 | 2024-05-23 12:37PM EDT | 2024-06-21 | 40.70 | 36.30 | 40.25 | 0.00 | - | 1 | 159 | 79.69% |
| ORCL240719C00085000 | 2024-05-13 11:17AM EDT | 2024-07-19 | 32.68 | 36.55 | 40.40 | 0.00 | - | 2 | 2 | 60.35% |
| ORCL240816C00085000 | 2024-05-27 12:07AM EDT | 2024-08-16 | 41.12 | 36.85 | 40.35 | 0.00 | - | - | 2 | 51.15% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 2024-09-20 | 41.04 | 33.95 | 35.05 | 0.00 | - | 22 | 26 | 0.00% |
| ORCL241220C00085000 | 2024-05-16 10:59AM EDT | 2024-12-20 | 39.57 | 40.20 | 41.50 | 0.00 | - | 1 | 43 | 51.40% |
| ORCL250117C00085000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 36.32 | 40.45 | 42.45 | 0.00 | - | 1 | 322 | 52.73% |
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 2025-03-21 | 35.95 | 42.10 | 43.45 | 0.00 | - | 1 | 6 | 50.78% |
| ORCL250620C00085000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 39.75 | 42.25 | 43.90 | 0.00 | - | 1 | 36 | 45.95% |
| ORCL251219C00085000 | 2024-05-06 3:44PM EDT | 2025-12-19 | 40.75 | 44.75 | 45.55 | 0.00 | - | 1 | 39 | 42.31% |
| ORCL260116C00085000 | 2024-05-20 10:00AM EDT | 2026-01-16 | 46.40 | 44.35 | 46.65 | 0.00 | - | 1 | 71 | 44.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00085000 | 2024-05-24 10:23AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 2,018 | 55.08% |
| ORCL240719P00085000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.11 | 0.00 | - | 2 | 149 | 45.31% |
| ORCL240816P00085000 | 2024-05-21 12:47PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.19 | 0.00 | - | 1 | 9 | 40.04% |
| ORCL240920P00085000 | 2024-05-24 3:28PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 3 | 473 | 37.31% |
| ORCL241220P00085000 | 2024-05-23 1:12PM EDT | 2024-12-20 | 0.66 | 0.69 | 0.82 | 0.00 | - | 2 | 329 | 33.42% |
| ORCL250117P00085000 | 2024-05-24 1:51PM EDT | 2025-01-17 | 0.89 | 0.84 | 0.91 | +0.09 | +11.25% | 2 | 2,042 | 32.18% |
| ORCL250321P00085000 | 2024-05-23 10:43AM EDT | 2025-03-21 | 1.25 | 1.30 | 1.50 | 0.00 | - | 1 | 42 | 32.52% |
| ORCL250620P00085000 | 2024-05-22 9:43AM EDT | 2025-06-20 | 1.78 | 1.80 | 2.20 | 0.00 | - | 1 | 628 | 31.86% |
| ORCL251219P00085000 | 2024-05-16 3:19PM EDT | 2025-12-19 | 3.20 | 2.11 | 3.60 | 0.00 | - | 2 | 131 | 31.05% |
| ORCL260116P00085000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 3.45 | 3.20 | 3.55 | +0.30 | +9.52% | 1 | 114 | 30.16% |
