La bourse est fermée

Oracle Corporation (ORCL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,88+0,61 (+0,49 %)
À partir de 02:31PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORCL240328C000800002024-03-12 9:56AM EDT80.0047.0045.1046.600.00--0551.95%
ORCL240328C000900002024-03-12 12:28PM EDT90.0038.2635.3036.750.00-45318.36%
ORCL240328C000950002024-03-12 9:58AM EDT95.0030.4030.2531.700.00-11256.25%
ORCL240328C000980002024-03-12 9:38AM EDT98.0031.1027.4529.350.00--1316.02%
ORCL240328C001000002024-03-21 10:04AM EDT100.0032.3025.3025.950.00-2837205.47%
ORCL240328C001010002024-03-15 9:37AM EDT101.0024.1524.6525.000.00--7214.84%
ORCL240328C001020002024-03-27 12:57PM EDT102.0022.7923.7524.000.00-15206.64%
ORCL240328C001030002024-03-27 10:27AM EDT103.0022.7522.6522.900.00-721154.69%
ORCL240328C001040002024-03-12 10:15AM EDT104.0022.6821.7022.000.00-47190.23%
ORCL240328C001050002024-03-21 12:58PM EDT105.0025.8220.6520.950.00-2633167.19%
ORCL240328C001060002024-03-13 3:50PM EDT106.0019.8019.7520.000.00-69173.83%
ORCL240328C001070002024-03-11 3:11PM EDT107.0010.1018.7019.000.00-1620166.02%
ORCL240328C001080002024-03-28 12:00PM EDT108.0017.5217.7517.95+0.62+3.67%2122144.53%
ORCL240328C001090002024-03-27 3:10PM EDT109.0015.6016.7517.000.00-362150.00%
ORCL240328C001100002024-03-27 12:31PM EDT110.0015.9515.7516.00+0.98+6.55%1212141.80%
ORCL240328C001110002024-03-27 3:46PM EDT111.0014.3014.7015.000.00-2217133.98%
ORCL240328C001120002024-03-27 12:14PM EDT112.0013.3013.7013.90+0.27+2.07%117795.31%
ORCL240328C001130002024-03-28 12:57PM EDT113.0012.7512.7013.00+0.60+4.94%3395117.97%
ORCL240328C001140002024-03-28 1:37PM EDT114.0011.8511.7512.00+0.54+4.77%7629110.16%
ORCL240328C001150002024-03-28 1:10PM EDT115.0010.6710.7011.05+0.83+8.43%7289109.57%
ORCL240328C001160002024-03-28 2:05PM EDT116.009.909.7510.05+0.67+7.26%448270.31%
ORCL240328C001170002024-03-28 2:04PM EDT117.008.908.759.00-0.82-8.44%237485.94%
ORCL240328C001180002024-03-28 1:57PM EDT118.007.907.708.00+0.90+12.86%46777.93%
ORCL240328C001190002024-03-27 2:06PM EDT119.005.556.657.100.00-78780.66%
ORCL240328C001200002024-03-28 1:37PM EDT120.005.775.706.00+0.62+12.04%25436161.52%
ORCL240328C001210002024-03-26 11:58AM EDT121.005.604.704.950.00-811447.07%
ORCL240328C001220002024-03-28 9:58AM EDT122.003.583.753.90+0.22+6.55%112030.86%
ORCL240328C001230002024-03-28 1:14PM EDT123.002.882.732.99+0.48+20.00%628234.77%
ORCL240328C001240002024-03-28 1:25PM EDT124.001.731.672.07+0.23+15.33%21951830.76%
ORCL240328C001250002024-03-28 2:14PM EDT125.000.900.820.93+0.28+45.16%9341,49711.82%
ORCL240328C001260002024-03-28 2:16PM EDT126.000.070.090.10-0.15-60.00%1,9092,7805.76%
ORCL240328C001270002024-03-28 2:05PM EDT127.000.010.000.01-0.05-83.33%1,2342,3639.77%
ORCL240328C001280002024-03-28 2:07PM EDT128.000.010.000.01-0.04-80.00%8192,18916.41%
ORCL240328C001290002024-03-28 1:40PM EDT129.000.020.000.010.00-152,42122.66%
ORCL240328C001300002024-03-28 2:09PM EDT130.000.010.000.010.00-643,79628.13%
ORCL240328C001310002024-03-28 12:28PM EDT131.000.010.000.010.00-241,37234.38%
ORCL240328C001320002024-03-28 12:03PM EDT132.000.010.000.01-0.01-50.00%51,07239.06%
ORCL240328C001330002024-03-27 3:41PM EDT133.000.020.000.010.00-465,39245.31%
ORCL240328C001340002024-03-28 10:29AM EDT134.000.010.000.01-0.03-75.00%1548350.00%
ORCL240328C001350002024-03-28 1:58PM EDT135.000.010.000.010.00-182,10851.56%
ORCL240328C001360002024-03-26 10:28AM EDT136.000.020.000.020.00-134260.94%
ORCL240328C001370002024-03-25 3:48PM EDT137.000.020.000.020.00-524365.63%
ORCL240328C001380002024-03-27 3:58PM EDT138.000.010.000.020.00-406570.31%
ORCL240328C001390002024-03-27 11:10AM EDT139.000.010.000.020.00-11875.00%
ORCL240328C001400002024-03-27 9:30AM EDT140.000.010.000.010.00-268275.00%
ORCL240328C001410002024-03-27 9:54AM EDT141.000.010.000.020.00-2526284.38%
ORCL240328C001420002024-03-25 3:13PM EDT142.000.020.000.020.00-101989.06%
ORCL240328C001430002024-03-22 9:40AM EDT143.000.030.000.020.00-11593.75%
ORCL240328C001440002024-03-22 2:16PM EDT144.000.020.000.020.00-202498.44%
ORCL240328C001450002024-03-27 12:06PM EDT145.000.020.000.010.00-115996.88%
ORCL240328C001460002024-03-21 12:06PM EDT146.000.080.000.020.00-112107.81%
ORCL240328C001470002024-03-22 2:21PM EDT147.000.010.000.020.00-22189112.50%
ORCL240328C001480002024-03-21 1:51PM EDT148.000.050.000.020.00--3115.63%
ORCL240328C001490002024-03-19 1:45PM EDT149.000.030.000.020.00-5259120.31%
ORCL240328C001500002024-03-22 9:30AM EDT150.000.010.000.020.00-5339125.00%
ORCL240328C001550002024-03-21 1:28PM EDT155.000.020.000.020.00-25597145.31%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORCL240328P000650002024-03-11 2:26PM EDT65.000.020.000.020.00--2431.25%
ORCL240328P000750002024-03-11 3:43PM EDT75.000.040.000.020.00-4302343.75%
ORCL240328P000800002024-03-14 9:41AM EDT80.000.100.000.020.00-46303.13%
ORCL240328P000850002024-03-27 10:15AM EDT85.000.020.000.020.00-120265.63%
ORCL240328P000900002024-03-18 2:31PM EDT90.000.010.000.020.00-9154231.25%
ORCL240328P000950002024-03-25 10:16AM EDT95.000.010.000.010.00-1548181.25%
ORCL240328P000980002024-03-12 2:21PM EDT98.000.050.000.020.00-2832175.00%
ORCL240328P000990002024-03-13 1:52PM EDT99.000.030.000.020.00-7129168.75%
ORCL240328P001000002024-03-20 3:23PM EDT100.000.020.000.010.00-6051,254150.00%
ORCL240328P001010002024-03-18 10:13AM EDT101.000.010.000.020.00-184156.25%
ORCL240328P001020002024-03-27 10:59AM EDT102.000.010.000.020.00-1166150.00%
ORCL240328P001030002024-03-15 10:37AM EDT103.000.030.000.010.00-1436134.38%
ORCL240328P001040002024-03-27 1:42PM EDT104.000.010.000.010.00-1162128.13%
ORCL240328P001050002024-03-27 1:42PM EDT105.000.010.000.010.00-1618121.88%
ORCL240328P001060002024-03-22 9:36AM EDT106.000.040.000.020.00-569125.00%
ORCL240328P001070002024-03-25 11:07AM EDT107.000.010.000.010.00-3342112.50%
ORCL240328P001080002024-03-21 12:34PM EDT108.000.020.000.010.00-1305106.25%
ORCL240328P001090002024-03-25 12:15PM EDT109.000.010.000.010.00-323598.44%
ORCL240328P001100002024-03-26 3:26PM EDT110.000.010.000.010.00-167493.75%
ORCL240328P001110002024-03-25 12:16PM EDT111.000.010.000.010.00-431287.50%
ORCL240328P001120002024-03-26 2:56PM EDT112.000.010.000.020.00-216187.50%
ORCL240328P001130002024-03-19 11:56AM EDT113.000.020.000.020.00-448681.25%
ORCL240328P001140002024-03-27 3:10PM EDT114.000.010.000.010.00-223571.88%
ORCL240328P001150002024-03-21 12:59PM EDT115.000.010.000.010.00-1143465.63%
ORCL240328P001160002024-03-22 3:41PM EDT116.000.020.000.020.00-11470164.06%
ORCL240328P001170002024-03-27 9:37AM EDT117.000.010.000.010.00-323353.13%
ORCL240328P001180002024-03-27 3:03PM EDT118.000.010.000.020.00-448951.56%
ORCL240328P001190002024-03-27 9:43AM EDT119.000.010.000.020.00-817950.78%
ORCL240328P001200002024-03-28 10:03AM EDT120.000.010.000.02-0.01-50.00%174144.14%
ORCL240328P001210002024-03-28 12:23PM EDT121.000.020.000.02-0.03-60.00%1549637.50%
ORCL240328P001220002024-03-28 11:54AM EDT122.000.010.000.01-0.01-50.00%2134328.13%
ORCL240328P001230002024-03-28 1:39PM EDT123.000.010.000.02-0.07-87.50%4534623.83%
ORCL240328P001240002024-03-28 2:14PM EDT124.000.010.010.03-0.18-90.00%17050118.36%
ORCL240328P001250002024-03-28 1:57PM EDT125.000.030.010.04-0.47-94.00%9401,20011.13%
ORCL240328P001260002024-03-28 2:09PM EDT126.000.180.250.28-0.92-83.64%4314128.16%
ORCL240328P001270002024-03-28 2:08PM EDT127.001.021.071.30-0.75-42.37%1601,06321.78%
ORCL240328P001280002024-03-28 2:13PM EDT128.002.161.992.29-0.53-19.70%1661,45831.45%
ORCL240328P001290002024-03-28 1:48PM EDT129.003.123.053.25-0.67-17.68%11990537.70%
ORCL240328P001300002024-03-28 1:58PM EDT130.004.004.054.25-0.76-15.97%7127046.09%
ORCL240328P001310002024-03-28 2:10PM EDT131.005.135.055.25-0.62-10.78%13332853.91%
ORCL240328P001320002024-03-27 9:51AM EDT132.005.675.906.300.00-82866.60%
ORCL240328P001330002024-03-22 11:18AM EDT133.004.956.957.350.00-8752.34%
ORCL240328P001340002024-03-27 12:39PM EDT134.009.208.008.250.00-5076.17%
ORCL240328P001350002024-03-22 3:19PM EDT135.007.228.959.250.00-14083.20%
ORCL240328P001360002024-03-27 10:27AM EDT136.0010.2510.1510.250.00-393982.03%
ORCL240328P001370002024-03-27 2:23PM EDT137.0012.0511.0011.250.00-9460.94%
ORCL240328P001380002024-03-28 9:55AM EDT138.0012.3512.0512.40+2.50+25.38%4099.22%
ORCL240328P001390002024-03-26 3:10PM EDT139.0012.4013.0513.300.00-211094.53%
ORCL240328P001400002024-03-21 3:38PM EDT140.0010.6013.9014.300.00-230123.63%
ORCL240328P001410002024-03-26 3:01PM EDT141.0014.4515.0516.250.00-133166.80%
ORCL240328P001420002024-03-28 9:55AM EDT142.0016.3515.8516.30-0.55-3.25%310136.33%
ORCL240328P001440002024-03-27 3:59PM EDT144.0018.8418.0018.250.00-15090.63%
ORCL240328P001450002024-03-26 3:10PM EDT145.0018.5019.0519.250.00-41117.19%
ORCL240328P001460002024-03-26 3:10PM EDT146.0019.3020.0520.250.00-70121.88%
ORCL240328P001480002024-03-28 9:55AM EDT148.0022.3522.0022.25+1.40+6.68%10109.38%
ORCL240328P001500002024-03-27 10:01AM EDT150.0023.9524.0524.250.00-120140.63%