Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 47.00 | 45.10 | 46.60 | 0.00 | - | - | 0 | 551.95% |
ORCL240328C00090000 | 2024-03-12 12:28PM EDT | 90.00 | 38.26 | 35.30 | 36.75 | 0.00 | - | 4 | 5 | 318.36% |
ORCL240328C00095000 | 2024-03-12 9:58AM EDT | 95.00 | 30.40 | 30.25 | 31.70 | 0.00 | - | 1 | 1 | 256.25% |
ORCL240328C00098000 | 2024-03-12 9:38AM EDT | 98.00 | 31.10 | 27.45 | 29.35 | 0.00 | - | - | 1 | 316.02% |
ORCL240328C00100000 | 2024-03-21 10:04AM EDT | 100.00 | 32.30 | 25.30 | 25.95 | 0.00 | - | 28 | 37 | 205.47% |
ORCL240328C00101000 | 2024-03-15 9:37AM EDT | 101.00 | 24.15 | 24.65 | 25.00 | 0.00 | - | - | 7 | 214.84% |
ORCL240328C00102000 | 2024-03-27 12:57PM EDT | 102.00 | 22.79 | 23.75 | 24.00 | 0.00 | - | 1 | 5 | 206.64% |
ORCL240328C00103000 | 2024-03-27 10:27AM EDT | 103.00 | 22.75 | 22.65 | 22.90 | 0.00 | - | 7 | 21 | 154.69% |
ORCL240328C00104000 | 2024-03-12 10:15AM EDT | 104.00 | 22.68 | 21.70 | 22.00 | 0.00 | - | 4 | 7 | 190.23% |
ORCL240328C00105000 | 2024-03-21 12:58PM EDT | 105.00 | 25.82 | 20.65 | 20.95 | 0.00 | - | 26 | 33 | 167.19% |
ORCL240328C00106000 | 2024-03-13 3:50PM EDT | 106.00 | 19.80 | 19.75 | 20.00 | 0.00 | - | 6 | 9 | 173.83% |
ORCL240328C00107000 | 2024-03-11 3:11PM EDT | 107.00 | 10.10 | 18.70 | 19.00 | 0.00 | - | 16 | 20 | 166.02% |
ORCL240328C00108000 | 2024-03-28 12:00PM EDT | 108.00 | 17.52 | 17.75 | 17.95 | +0.62 | +3.67% | 2 | 122 | 144.53% |
ORCL240328C00109000 | 2024-03-27 3:10PM EDT | 109.00 | 15.60 | 16.75 | 17.00 | 0.00 | - | 3 | 62 | 150.00% |
ORCL240328C00110000 | 2024-03-27 12:31PM EDT | 110.00 | 15.95 | 15.75 | 16.00 | +0.98 | +6.55% | 1 | 212 | 141.80% |
ORCL240328C00111000 | 2024-03-27 3:46PM EDT | 111.00 | 14.30 | 14.70 | 15.00 | 0.00 | - | 2 | 217 | 133.98% |
ORCL240328C00112000 | 2024-03-27 12:14PM EDT | 112.00 | 13.30 | 13.70 | 13.90 | +0.27 | +2.07% | 1 | 177 | 95.31% |
ORCL240328C00113000 | 2024-03-28 12:57PM EDT | 113.00 | 12.75 | 12.70 | 13.00 | +0.60 | +4.94% | 3 | 395 | 117.97% |
ORCL240328C00114000 | 2024-03-28 1:37PM EDT | 114.00 | 11.85 | 11.75 | 12.00 | +0.54 | +4.77% | 7 | 629 | 110.16% |
ORCL240328C00115000 | 2024-03-28 1:10PM EDT | 115.00 | 10.67 | 10.70 | 11.05 | +0.83 | +8.43% | 7 | 289 | 109.57% |
ORCL240328C00116000 | 2024-03-28 2:05PM EDT | 116.00 | 9.90 | 9.75 | 10.05 | +0.67 | +7.26% | 4 | 482 | 70.31% |
ORCL240328C00117000 | 2024-03-28 2:04PM EDT | 117.00 | 8.90 | 8.75 | 9.00 | -0.82 | -8.44% | 23 | 74 | 85.94% |
ORCL240328C00118000 | 2024-03-28 1:57PM EDT | 118.00 | 7.90 | 7.70 | 8.00 | +0.90 | +12.86% | 4 | 67 | 77.93% |
ORCL240328C00119000 | 2024-03-27 2:06PM EDT | 119.00 | 5.55 | 6.65 | 7.10 | 0.00 | - | 7 | 87 | 80.66% |
ORCL240328C00120000 | 2024-03-28 1:37PM EDT | 120.00 | 5.77 | 5.70 | 6.00 | +0.62 | +12.04% | 254 | 361 | 61.52% |
ORCL240328C00121000 | 2024-03-26 11:58AM EDT | 121.00 | 5.60 | 4.70 | 4.95 | 0.00 | - | 8 | 114 | 47.07% |
ORCL240328C00122000 | 2024-03-28 9:58AM EDT | 122.00 | 3.58 | 3.75 | 3.90 | +0.22 | +6.55% | 1 | 120 | 30.86% |
ORCL240328C00123000 | 2024-03-28 1:14PM EDT | 123.00 | 2.88 | 2.73 | 2.99 | +0.48 | +20.00% | 6 | 282 | 34.77% |
ORCL240328C00124000 | 2024-03-28 1:25PM EDT | 124.00 | 1.73 | 1.67 | 2.07 | +0.23 | +15.33% | 219 | 518 | 30.76% |
ORCL240328C00125000 | 2024-03-28 2:14PM EDT | 125.00 | 0.90 | 0.82 | 0.93 | +0.28 | +45.16% | 934 | 1,497 | 11.82% |
ORCL240328C00126000 | 2024-03-28 2:16PM EDT | 126.00 | 0.07 | 0.09 | 0.10 | -0.15 | -60.00% | 1,909 | 2,780 | 5.76% |
ORCL240328C00127000 | 2024-03-28 2:05PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,234 | 2,363 | 9.77% |
ORCL240328C00128000 | 2024-03-28 2:07PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 819 | 2,189 | 16.41% |
ORCL240328C00129000 | 2024-03-28 1:40PM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 2,421 | 22.66% |
ORCL240328C00130000 | 2024-03-28 2:09PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 3,796 | 28.13% |
ORCL240328C00131000 | 2024-03-28 12:28PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,372 | 34.38% |
ORCL240328C00132000 | 2024-03-28 12:03PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,072 | 39.06% |
ORCL240328C00133000 | 2024-03-27 3:41PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 5,392 | 45.31% |
ORCL240328C00134000 | 2024-03-28 10:29AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 483 | 50.00% |
ORCL240328C00135000 | 2024-03-28 1:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,108 | 51.56% |
ORCL240328C00136000 | 2024-03-26 10:28AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 342 | 60.94% |
ORCL240328C00137000 | 2024-03-25 3:48PM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 243 | 65.63% |
ORCL240328C00138000 | 2024-03-27 3:58PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 65 | 70.31% |
ORCL240328C00139000 | 2024-03-27 11:10AM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 75.00% |
ORCL240328C00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 682 | 75.00% |
ORCL240328C00141000 | 2024-03-27 9:54AM EDT | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 262 | 84.38% |
ORCL240328C00142000 | 2024-03-25 3:13PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 19 | 89.06% |
ORCL240328C00143000 | 2024-03-22 9:40AM EDT | 143.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 93.75% |
ORCL240328C00144000 | 2024-03-22 2:16PM EDT | 144.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 24 | 98.44% |
ORCL240328C00145000 | 2024-03-27 12:06PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 96.88% |
ORCL240328C00146000 | 2024-03-21 12:06PM EDT | 146.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 107.81% |
ORCL240328C00147000 | 2024-03-22 2:21PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 189 | 112.50% |
ORCL240328C00148000 | 2024-03-21 1:51PM EDT | 148.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 3 | 115.63% |
ORCL240328C00149000 | 2024-03-19 1:45PM EDT | 149.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 259 | 120.31% |
ORCL240328C00150000 | 2024-03-22 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 339 | 125.00% |
ORCL240328C00155000 | 2024-03-21 1:28PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 597 | 145.31% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328P00065000 | 2024-03-11 2:26PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 431.25% |
ORCL240328P00075000 | 2024-03-11 3:43PM EDT | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 302 | 343.75% |
ORCL240328P00080000 | 2024-03-14 9:41AM EDT | 80.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 303.13% |
ORCL240328P00085000 | 2024-03-27 10:15AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 265.63% |
ORCL240328P00090000 | 2024-03-18 2:31PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 154 | 231.25% |
ORCL240328P00095000 | 2024-03-25 10:16AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 548 | 181.25% |
ORCL240328P00098000 | 2024-03-12 2:21PM EDT | 98.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 28 | 32 | 175.00% |
ORCL240328P00099000 | 2024-03-13 1:52PM EDT | 99.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 129 | 168.75% |
ORCL240328P00100000 | 2024-03-20 3:23PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 605 | 1,254 | 150.00% |
ORCL240328P00101000 | 2024-03-18 10:13AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 156.25% |
ORCL240328P00102000 | 2024-03-27 10:59AM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 166 | 150.00% |
ORCL240328P00103000 | 2024-03-15 10:37AM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 436 | 134.38% |
ORCL240328P00104000 | 2024-03-27 1:42PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 128.13% |
ORCL240328P00105000 | 2024-03-27 1:42PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 618 | 121.88% |
ORCL240328P00106000 | 2024-03-22 9:36AM EDT | 106.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 69 | 125.00% |
ORCL240328P00107000 | 2024-03-25 11:07AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 342 | 112.50% |
ORCL240328P00108000 | 2024-03-21 12:34PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 106.25% |
ORCL240328P00109000 | 2024-03-25 12:15PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 98.44% |
ORCL240328P00110000 | 2024-03-26 3:26PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 674 | 93.75% |
ORCL240328P00111000 | 2024-03-25 12:16PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 312 | 87.50% |
ORCL240328P00112000 | 2024-03-26 2:56PM EDT | 112.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 161 | 87.50% |
ORCL240328P00113000 | 2024-03-19 11:56AM EDT | 113.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 486 | 81.25% |
ORCL240328P00114000 | 2024-03-27 3:10PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 235 | 71.88% |
ORCL240328P00115000 | 2024-03-21 12:59PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 434 | 65.63% |
ORCL240328P00116000 | 2024-03-22 3:41PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 114 | 701 | 64.06% |
ORCL240328P00117000 | 2024-03-27 9:37AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 233 | 53.13% |
ORCL240328P00118000 | 2024-03-27 3:03PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 89 | 51.56% |
ORCL240328P00119000 | 2024-03-27 9:43AM EDT | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 179 | 50.78% |
ORCL240328P00120000 | 2024-03-28 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 741 | 44.14% |
ORCL240328P00121000 | 2024-03-28 12:23PM EDT | 121.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 15 | 496 | 37.50% |
ORCL240328P00122000 | 2024-03-28 11:54AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 343 | 28.13% |
ORCL240328P00123000 | 2024-03-28 1:39PM EDT | 123.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 45 | 346 | 23.83% |
ORCL240328P00124000 | 2024-03-28 2:14PM EDT | 124.00 | 0.01 | 0.01 | 0.03 | -0.18 | -90.00% | 170 | 501 | 18.36% |
ORCL240328P00125000 | 2024-03-28 1:57PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | -0.47 | -94.00% | 940 | 1,200 | 11.13% |
ORCL240328P00126000 | 2024-03-28 2:09PM EDT | 126.00 | 0.18 | 0.25 | 0.28 | -0.92 | -83.64% | 431 | 412 | 8.16% |
ORCL240328P00127000 | 2024-03-28 2:08PM EDT | 127.00 | 1.02 | 1.07 | 1.30 | -0.75 | -42.37% | 160 | 1,063 | 21.78% |
ORCL240328P00128000 | 2024-03-28 2:13PM EDT | 128.00 | 2.16 | 1.99 | 2.29 | -0.53 | -19.70% | 166 | 1,458 | 31.45% |
ORCL240328P00129000 | 2024-03-28 1:48PM EDT | 129.00 | 3.12 | 3.05 | 3.25 | -0.67 | -17.68% | 119 | 905 | 37.70% |
ORCL240328P00130000 | 2024-03-28 1:58PM EDT | 130.00 | 4.00 | 4.05 | 4.25 | -0.76 | -15.97% | 71 | 270 | 46.09% |
ORCL240328P00131000 | 2024-03-28 2:10PM EDT | 131.00 | 5.13 | 5.05 | 5.25 | -0.62 | -10.78% | 133 | 328 | 53.91% |
ORCL240328P00132000 | 2024-03-27 9:51AM EDT | 132.00 | 5.67 | 5.90 | 6.30 | 0.00 | - | 8 | 28 | 66.60% |
ORCL240328P00133000 | 2024-03-22 11:18AM EDT | 133.00 | 4.95 | 6.95 | 7.35 | 0.00 | - | 8 | 7 | 52.34% |
ORCL240328P00134000 | 2024-03-27 12:39PM EDT | 134.00 | 9.20 | 8.00 | 8.25 | 0.00 | - | 5 | 0 | 76.17% |
ORCL240328P00135000 | 2024-03-22 3:19PM EDT | 135.00 | 7.22 | 8.95 | 9.25 | 0.00 | - | 14 | 0 | 83.20% |
ORCL240328P00136000 | 2024-03-27 10:27AM EDT | 136.00 | 10.25 | 10.15 | 10.25 | 0.00 | - | 39 | 39 | 82.03% |
ORCL240328P00137000 | 2024-03-27 2:23PM EDT | 137.00 | 12.05 | 11.00 | 11.25 | 0.00 | - | 9 | 4 | 60.94% |
ORCL240328P00138000 | 2024-03-28 9:55AM EDT | 138.00 | 12.35 | 12.05 | 12.40 | +2.50 | +25.38% | 4 | 0 | 99.22% |
ORCL240328P00139000 | 2024-03-26 3:10PM EDT | 139.00 | 12.40 | 13.05 | 13.30 | 0.00 | - | 21 | 10 | 94.53% |
ORCL240328P00140000 | 2024-03-21 3:38PM EDT | 140.00 | 10.60 | 13.90 | 14.30 | 0.00 | - | 23 | 0 | 123.63% |
ORCL240328P00141000 | 2024-03-26 3:01PM EDT | 141.00 | 14.45 | 15.05 | 16.25 | 0.00 | - | 13 | 3 | 166.80% |
ORCL240328P00142000 | 2024-03-28 9:55AM EDT | 142.00 | 16.35 | 15.85 | 16.30 | -0.55 | -3.25% | 31 | 0 | 136.33% |
ORCL240328P00144000 | 2024-03-27 3:59PM EDT | 144.00 | 18.84 | 18.00 | 18.25 | 0.00 | - | 15 | 0 | 90.63% |
ORCL240328P00145000 | 2024-03-26 3:10PM EDT | 145.00 | 18.50 | 19.05 | 19.25 | 0.00 | - | 4 | 1 | 117.19% |
ORCL240328P00146000 | 2024-03-26 3:10PM EDT | 146.00 | 19.30 | 20.05 | 20.25 | 0.00 | - | 7 | 0 | 121.88% |
ORCL240328P00148000 | 2024-03-28 9:55AM EDT | 148.00 | 22.35 | 22.00 | 22.25 | +1.40 | +6.68% | 1 | 0 | 109.38% |
ORCL240328P00150000 | 2024-03-27 10:01AM EDT | 150.00 | 23.95 | 24.05 | 24.25 | 0.00 | - | 12 | 0 | 140.63% |