Marchés français ouverture 2 h 37 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 327,76 +125,39 (+0,33 %) EUR/USD
1,0752 0,0000 (-0,00 %) HANG SENG
18 538,57 +224,71 (+1,23 %) Bitcoin EUR
57 332,66 -1 257,05 (-2,15 %)
Oracle Corporation (ORCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 90.00 | 26.79 | 26.45 | 28.55 | 0.00 | - | 1 | 1 | 62.89% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 95.00 | 22.43 | 21.50 | 22.85 | 0.00 | - | 1 | 1 | 68.21% |
| ORCL240524C00107000 | 2024-04-29 11:10AM EDT | 107.00 | 10.10 | 9.75 | 12.45 | 0.00 | - | - | 5 | 62.45% |
| ORCL240524C00108000 | 2024-04-25 9:39AM EDT | 108.00 | 7.55 | 8.90 | 10.00 | 0.00 | - | - | 8 | 36.67% |
| ORCL240524C00109000 | 2024-04-26 3:27PM EDT | 109.00 | 9.45 | 7.80 | 9.10 | 0.00 | - | 2 | 3 | 35.60% |
| ORCL240524C00110000 | 2024-05-03 11:32AM EDT | 110.00 | 6.70 | 6.00 | 8.20 | 0.00 | - | 2 | 19 | 34.28% |
| ORCL240524C00111000 | 2024-05-02 3:45PM EDT | 111.00 | 5.25 | 6.95 | 8.15 | 0.00 | - | 1 | 3 | 44.12% |
| ORCL240524C00112000 | 2024-05-07 10:28AM EDT | 112.00 | 7.50 | 5.10 | 8.30 | 0.00 | - | 3 | 8 | 53.93% |
| ORCL240524C00113000 | 2024-05-03 3:21PM EDT | 113.00 | 4.51 | 5.25 | 6.75 | 0.00 | - | 2 | 17 | 43.60% |
| ORCL240524C00114000 | 2024-05-08 1:41PM EDT | 114.00 | 4.61 | 4.30 | 5.70 | -1.16 | -20.10% | 10 | 78 | 38.97% |
| ORCL240524C00115000 | 2024-05-08 3:34PM EDT | 115.00 | 4.00 | 2.95 | 4.15 | -0.85 | -17.53% | 18 | 141 | 28.78% |
| ORCL240524C00116000 | 2024-05-08 3:14PM EDT | 116.00 | 3.19 | 3.05 | 3.40 | -0.36 | -10.14% | 12 | 340 | 27.15% |
| ORCL240524C00117000 | 2024-05-07 3:14PM EDT | 117.00 | 3.00 | 2.48 | 2.85 | 0.00 | - | 5 | 623 | 27.08% |
| ORCL240524C00118000 | 2024-05-08 2:11PM EDT | 118.00 | 2.12 | 1.99 | 2.15 | -0.25 | -10.55% | 69 | 303 | 24.85% |
| ORCL240524C00119000 | 2024-05-08 3:14PM EDT | 119.00 | 1.65 | 1.55 | 1.62 | -0.43 | -20.67% | 39 | 177 | 23.68% |
| ORCL240524C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 1.23 | 1.20 | 1.25 | -0.23 | -15.75% | 77 | 455 | 23.46% |
| ORCL240524C00121000 | 2024-05-08 2:03PM EDT | 121.00 | 0.95 | 0.89 | 0.94 | -0.15 | -13.64% | 13 | 430 | 23.19% |
| ORCL240524C00122000 | 2024-05-08 1:58PM EDT | 122.00 | 0.71 | 0.65 | 0.82 | -0.32 | -31.07% | 3 | 211 | 24.71% |
| ORCL240524C00123000 | 2024-05-08 2:18PM EDT | 123.00 | 0.52 | 0.47 | 0.51 | -0.27 | -34.18% | 14 | 71 | 23.00% |
| ORCL240524C00124000 | 2024-05-08 12:26PM EDT | 124.00 | 0.37 | 0.34 | 0.36 | -0.17 | -31.48% | 9 | 465 | 22.80% |
| ORCL240524C00125000 | 2024-05-08 3:54PM EDT | 125.00 | 0.26 | 0.24 | 0.26 | -0.09 | -25.71% | 5 | 193 | 22.95% |
| ORCL240524C00126000 | 2024-05-08 11:33AM EDT | 126.00 | 0.20 | 0.17 | 0.20 | -0.11 | -35.48% | 9 | 319 | 23.44% |
| ORCL240524C00127000 | 2024-05-07 3:12PM EDT | 127.00 | 0.21 | 0.12 | 0.15 | 0.00 | - | 3 | 158 | 23.83% |
| ORCL240524C00128000 | 2024-05-07 3:42PM EDT | 128.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 15 | 41 | 25.29% |
| ORCL240524C00129000 | 2024-04-26 11:36AM EDT | 129.00 | 0.30 | 0.06 | 0.10 | 0.00 | - | 2 | 18 | 25.39% |
| ORCL240524C00130000 | 2024-05-08 3:54PM EDT | 130.00 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 7 | 88 | 25.39% |
| ORCL240524C00131000 | 2024-05-07 10:34AM EDT | 131.00 | 0.13 | 0.03 | 0.06 | 0.00 | - | 2 | 59 | 26.37% |
| ORCL240524C00132000 | 2024-05-07 11:34AM EDT | 132.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 118 | 27.15% |
| ORCL240524C00133000 | 2024-05-07 10:32AM EDT | 133.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 2 | 40 | 30.08% |
| ORCL240524C00134000 | 2024-05-07 10:34AM EDT | 134.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 52 | 30.86% |
| ORCL240524C00135000 | 2024-05-07 12:54PM EDT | 135.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 184 | 32.23% |
| ORCL240524C00136000 | 2024-04-30 2:23PM EDT | 136.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 300 | 100 | 32.81% |
| ORCL240524C00137000 | 2024-05-08 12:18PM EDT | 137.00 | 0.02 | 0.01 | 0.72 | -0.01 | -33.33% | 200 | 40 | 57.52% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 140.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 17 | 48.98% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00095000 | 2024-05-08 12:17PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 200 | 3 | 42.97% |
| ORCL240524P00100000 | 2024-05-07 12:58PM EDT | 100.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 100 | 109 | 37.99% |
| ORCL240524P00104000 | 2024-05-07 10:33AM EDT | 104.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 2 | 26 | 31.84% |
| ORCL240524P00105000 | 2024-05-07 10:34AM EDT | 105.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 2 | 46 | 30.18% |
| ORCL240524P00106000 | 2024-05-03 1:20PM EDT | 106.00 | 0.25 | 0.07 | 0.13 | 0.00 | - | 1 | 100 | 29.00% |
| ORCL240524P00107000 | 2024-05-07 1:36PM EDT | 107.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 22 | 3,997 | 27.64% |
| ORCL240524P00108000 | 2024-05-07 9:52AM EDT | 108.00 | 0.16 | 0.11 | 0.17 | 0.00 | - | 3 | 46 | 26.07% |
| ORCL240524P00109000 | 2024-05-08 3:25PM EDT | 109.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 4 | 64 | 24.71% |
| ORCL240524P00110000 | 2024-05-08 3:54PM EDT | 110.00 | 0.24 | 0.23 | 0.26 | +0.03 | +14.29% | 6 | 1,861 | 23.93% |
| ORCL240524P00111000 | 2024-05-08 3:25PM EDT | 111.00 | 0.33 | 0.31 | 0.36 | +0.02 | +6.45% | 2 | 124 | 23.54% |
| ORCL240524P00112000 | 2024-05-08 12:36PM EDT | 112.00 | 0.48 | 0.32 | 0.52 | +0.07 | +17.07% | 8 | 101 | 23.63% |
| ORCL240524P00113000 | 2024-05-08 12:53PM EDT | 113.00 | 0.64 | 0.59 | 0.63 | +0.10 | +18.52% | 6 | 46 | 22.34% |
| ORCL240524P00114000 | 2024-05-08 2:26PM EDT | 114.00 | 0.84 | 0.80 | 0.95 | +0.09 | +12.00% | 72 | 234 | 23.29% |
| ORCL240524P00115000 | 2024-05-08 3:54PM EDT | 115.00 | 1.04 | 1.02 | 1.11 | +0.04 | +4.00% | 412 | 369 | 21.56% |
| ORCL240524P00116000 | 2024-05-08 3:35PM EDT | 116.00 | 1.42 | 1.37 | 1.56 | +0.30 | +26.79% | 66 | 722 | 22.41% |
| ORCL240524P00117000 | 2024-05-08 3:53PM EDT | 117.00 | 1.80 | 1.77 | 1.96 | +0.17 | +10.43% | 11 | 98 | 21.96% |
| ORCL240524P00118000 | 2024-05-08 3:10PM EDT | 118.00 | 2.30 | 2.24 | 2.37 | +0.30 | +15.00% | 2 | 44 | 20.86% |
| ORCL240524P00119000 | 2024-05-08 11:43AM EDT | 119.00 | 3.05 | 2.76 | 2.96 | +0.55 | +22.00% | 3 | 67 | 20.83% |
| ORCL240524P00120000 | 2024-05-07 10:58AM EDT | 120.00 | 2.62 | 3.40 | 3.60 | 0.00 | - | 6 | 35 | 20.53% |
| ORCL240524P00121000 | 2024-05-08 11:37AM EDT | 121.00 | 4.30 | 4.15 | 4.30 | +0.85 | +24.64% | 1 | 37 | 20.07% |
| ORCL240524P00122000 | 2024-05-07 9:45AM EDT | 122.00 | 4.55 | 3.65 | 5.65 | 0.00 | - | 1 | 20 | 27.54% |
| ORCL240524P00123000 | 2024-05-07 10:41AM EDT | 123.00 | 4.75 | 4.15 | 7.20 | 0.00 | - | 2 | 14 | 37.33% |
| ORCL240524P00124000 | 2024-05-06 3:57PM EDT | 124.00 | 6.07 | 5.95 | 7.80 | 0.00 | - | 11 | 29 | 35.35% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 125.00 | 9.20 | 7.50 | 9.45 | 0.00 | - | 5 | 43 | 46.44% |
| ORCL240524P00126000 | 2024-04-18 10:46AM EDT | 126.00 | 8.58 | 8.40 | 8.85 | 0.00 | - | 25 | 9 | 24.51% |
