La bourse ferme dans 3 min
CAC 40
8 189,36 +57,95 (+0,71 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 238,38 +181,99 (+0,47 %) EUR/USD
1,0778 +0,0027 (+0,25 %) Gold future
2 342,10 +19,80 (+0,85 %) Bitcoin EUR
57 470,38 -112,87 (-0,20 %)
Oracle Corporation (ORCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:27AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 31.95 | 32.60 | 0.00 | - | 1 | 1 | 237.11% |
| ORCL240510C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 18.00 | 17.15 | 17.40 | 0.00 | - | 1 | 2 | 131.45% |
| ORCL240510C00105000 | 2024-05-07 11:35AM EDT | 105.00 | 13.70 | 12.10 | 12.40 | 0.00 | - | 5 | 6 | 95.31% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 9.15 | 9.40 | 0.00 | - | 1 | 1 | 77.44% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 8.10 | 8.40 | 0.00 | - | 5 | 9 | 68.56% |
| ORCL240510C00110000 | 2024-05-09 10:19AM EDT | 110.00 | 7.04 | 7.15 | 7.40 | +1.44 | +25.71% | 1 | 11 | 63.67% |
| ORCL240510C00111000 | 2024-05-07 12:21PM EDT | 111.00 | 7.35 | 6.15 | 6.30 | 0.00 | - | 1 | 18 | 53.13% |
| ORCL240510C00112000 | 2024-05-06 10:08AM EDT | 112.00 | 5.00 | 4.55 | 5.40 | 0.00 | - | 2 | 25 | 56.45% |
| ORCL240510C00113000 | 2024-05-06 3:57PM EDT | 113.00 | 5.36 | 4.15 | 4.35 | 0.00 | - | 19 | 108 | 46.19% |
| ORCL240510C00114000 | 2024-05-08 10:32AM EDT | 114.00 | 3.60 | 2.99 | 3.40 | 0.00 | - | 2 | 110 | 40.43% |
| ORCL240510C00115000 | 2024-05-09 11:03AM EDT | 115.00 | 2.35 | 2.24 | 2.37 | -0.30 | -11.32% | 18 | 901 | 30.66% |
| ORCL240510C00116000 | 2024-05-09 10:16AM EDT | 116.00 | 1.33 | 1.36 | 1.46 | -0.42 | -24.00% | 8 | 1,220 | 24.41% |
| ORCL240510C00117000 | 2024-05-09 11:02AM EDT | 117.00 | 0.77 | 0.70 | 0.75 | -0.31 | -28.70% | 211 | 1,936 | 21.09% |
| ORCL240510C00118000 | 2024-05-09 11:01AM EDT | 118.00 | 0.30 | 0.27 | 0.31 | -0.20 | -40.00% | 204 | 1,304 | 19.73% |
| ORCL240510C00119000 | 2024-05-09 11:06AM EDT | 119.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 226 | 1,064 | 19.14% |
| ORCL240510C00120000 | 2024-05-09 10:56AM EDT | 120.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 392 | 1,702 | 20.70% |
| ORCL240510C00121000 | 2024-05-09 11:06AM EDT | 121.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 471 | 4,862 | 23.05% |
| ORCL240510C00122000 | 2024-05-09 10:44AM EDT | 122.00 | 0.01 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 4,720 | 29.69% |
| ORCL240510C00123000 | 2024-05-09 9:42AM EDT | 123.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 275 | 34.38% |
| ORCL240510C00124000 | 2024-05-09 11:09AM EDT | 124.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 194 | 39.06% |
| ORCL240510C00125000 | 2024-05-08 12:30PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 587 | 41.02% |
| ORCL240510C00126000 | 2024-05-09 10:31AM EDT | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 401 | 48.05% |
| ORCL240510C00127000 | 2024-05-07 1:44PM EDT | 127.00 | 0.09 | 0.00 | 0.06 | +0.08 | +800.00% | 1 | 41 | 52.34% |
| ORCL240510C00128000 | 2024-05-09 9:58AM EDT | 128.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 47 | 70.31% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 19 | 75.00% |
| ORCL240510C00130000 | 2024-05-08 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 56.25% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 134 | 60.16% |
| ORCL240510C00132000 | 2024-05-06 9:36AM EDT | 132.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 89.06% |
| ORCL240510C00133000 | 2024-05-08 12:34PM EDT | 133.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 31 | 93.55% |
| ORCL240510C00134000 | 2024-05-08 12:41PM EDT | 134.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 52 | 53 | 98.05% |
| ORCL240510C00135000 | 2024-05-09 10:06AM EDT | 135.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 69 | 102.34% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 106.64% |
| ORCL240510C00137000 | 2024-05-06 11:16AM EDT | 137.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 4 | 110.94% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 41 | 71 | 115.23% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 74 | 119.14% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 123.44% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 196.09% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 20 | 176.56% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 114.06% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | - | 1 | 101.76% |
| ORCL240510P00103000 | 2024-05-06 11:08AM EDT | 103.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 10 | 95.70% |
| ORCL240510P00104000 | 2024-05-08 1:23PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 50 | 59.38% |
| ORCL240510P00105000 | 2024-05-09 9:59AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 210 | 66.41% |
| ORCL240510P00106000 | 2024-05-08 10:43AM EDT | 106.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 25 | 62.50% |
| ORCL240510P00107000 | 2024-05-08 10:54AM EDT | 107.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 131 | 72.66% |
| ORCL240510P00108000 | 2024-05-09 9:31AM EDT | 108.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 2,346 | 49.22% |
| ORCL240510P00109000 | 2024-05-08 10:54AM EDT | 109.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 141 | 44.53% |
| ORCL240510P00110000 | 2024-05-09 10:39AM EDT | 110.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 38 | 2,850 | 41.80% |
| ORCL240510P00111000 | 2024-05-08 1:24PM EDT | 111.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 205 | 38.67% |
| ORCL240510P00112000 | 2024-05-08 3:28PM EDT | 112.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 221 | 33.01% |
| ORCL240510P00113000 | 2024-05-08 3:03PM EDT | 113.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 218 | 28.71% |
| ORCL240510P00114000 | 2024-05-09 11:10AM EDT | 114.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 9 | 740 | 23.83% |
| ORCL240510P00115000 | 2024-05-09 10:55AM EDT | 115.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 10 | 773 | 18.85% |
| ORCL240510P00116000 | 2024-05-09 10:55AM EDT | 116.00 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 197 | 1,070 | 16.80% |
| ORCL240510P00117000 | 2024-05-09 11:03AM EDT | 117.00 | 0.47 | 0.49 | 0.51 | -0.03 | -6.00% | 98 | 829 | 15.33% |
| ORCL240510P00118000 | 2024-05-09 10:50AM EDT | 118.00 | 0.99 | 1.01 | 1.10 | -0.01 | -1.00% | 54 | 590 | 13.62% |
| ORCL240510P00119000 | 2024-05-09 10:36AM EDT | 119.00 | 1.90 | 1.82 | 1.93 | +0.16 | +9.20% | 5 | 401 | 0.00% |
| ORCL240510P00120000 | 2024-05-08 3:20PM EDT | 120.00 | 2.80 | 2.74 | 2.86 | +0.23 | +8.95% | 6 | 391 | 0.00% |
| ORCL240510P00121000 | 2024-05-06 10:31AM EDT | 121.00 | 4.48 | 3.70 | 3.85 | 0.00 | - | 29 | 56 | 0.00% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 4.65 | 4.85 | 0.00 | - | 5 | 10 | 0.00% |
| ORCL240510P00123000 | 2024-05-07 11:07AM EDT | 123.00 | 4.15 | 5.65 | 5.90 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 6.60 | 6.90 | 0.00 | - | 6 | 7 | 0.00% |
| ORCL240510P00125000 | 2024-05-08 2:17PM EDT | 125.00 | 7.52 | 7.65 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 115.53% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 9.60 | 9.90 | 0.00 | - | 81 | 0 | 0.00% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 13.65 | 13.90 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510P00136000 | 2024-05-03 9:35AM EDT | 136.00 | 20.50 | 18.65 | 18.85 | 0.00 | - | 1 | 6 | 0.00% |
