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
61 649,61 +149,14 (+0,24 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 26.79 | 31.70 | 35.00 | 0.00 | - | 1 | 1 | 203.71% |
| ORCL240621C00090000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 33.35 | 32.10 | 35.00 | +5.95 | +21.72% | 7 | 278 | 85.57% |
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 2024-07-19 | 34.00 | 25.95 | 29.75 | 0.00 | - | 6 | 7 | 0.00% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 2024-08-16 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 0.00% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 51.58% |
| ORCL241220C00090000 | 2024-05-15 11:05AM EDT | 2024-12-20 | 35.20 | 36.20 | 37.15 | 0.00 | - | 5 | 93 | 45.51% |
| ORCL250117C00090000 | 2024-05-14 1:35PM EDT | 2025-01-17 | 33.66 | 36.50 | 38.25 | 0.00 | - | 1 | 782 | 47.52% |
| ORCL250321C00090000 | 2024-05-15 3:23PM EDT | 2025-03-21 | 36.65 | 36.50 | 38.70 | 0.00 | - | 10 | 13 | 43.99% |
| ORCL250620C00090000 | 2024-05-17 10:03AM EDT | 2025-06-20 | 38.61 | 39.00 | 39.85 | +0.83 | +2.20% | 1 | 48 | 42.18% |
| ORCL251219C00090000 | 2024-05-13 11:20AM EDT | 2025-12-19 | 36.40 | 40.25 | 42.65 | 0.00 | - | 5 | 63 | 41.69% |
| ORCL260116C00090000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 40.70 | 40.40 | 42.90 | 0.00 | - | 2 | 229 | 41.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614P00090000 | 2024-05-15 11:05AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 23 | 53.52% |
| ORCL240621P00090000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 4 | 1,228 | 46.78% |
| ORCL240719P00090000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.15 | 0.07 | 0.24 | +0.02 | +15.38% | 3 | 219 | 41.94% |
| ORCL240816P00090000 | 2024-05-14 12:20PM EDT | 2024-08-16 | 0.29 | 0.10 | 0.35 | 0.00 | - | 3 | 156 | 37.33% |
| ORCL240920P00090000 | 2024-05-17 2:59PM EDT | 2024-09-20 | 0.47 | 0.41 | 0.49 | -0.13 | -21.67% | 5 | 2,354 | 33.91% |
| ORCL241220P00090000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 1.00 | 0.99 | 1.07 | -0.35 | -25.93% | 21 | 225 | 30.96% |
| ORCL250117P00090000 | 2024-05-16 3:16PM EDT | 2025-01-17 | 1.44 | 1.16 | 1.43 | 0.00 | - | 2 | 2,884 | 31.52% |
| ORCL250321P00090000 | 2024-05-13 10:34AM EDT | 2025-03-21 | 2.43 | 1.57 | 1.98 | 0.00 | - | 33 | 94 | 30.95% |
| ORCL250620P00090000 | 2024-05-10 12:56PM EDT | 2025-06-20 | 3.23 | 1.42 | 2.65 | 0.00 | - | 15 | 111 | 29.90% |
| ORCL251219P00090000 | 2024-04-22 1:43PM EDT | 2025-12-19 | 5.25 | 2.87 | 5.10 | 0.00 | - | 4 | 295 | 31.77% |
| ORCL260116P00090000 | 2024-05-16 11:58AM EDT | 2026-01-16 | 4.31 | 3.95 | 5.20 | 0.00 | - | 2 | 763 | 31.29% |
