Marchés français ouverture 3 h 56 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 392,10 +189,73 (+0,50 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 411,43 +97,57 (+0,53 %) Bitcoin EUR
57 352,11 -1 054,05 (-1,80 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 15.90 | 16.80 | 19.00 | 0.00 | - | 5 | 12 | 66.33% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 15.65 | 18.00 | 0.00 | - | 1 | 1 | 63.55% |
| ORCL240531C00107000 | 2024-05-01 3:33PM EDT | 107.00 | 9.70 | 9.00 | 11.20 | 0.00 | - | - | 1 | 36.08% |
| ORCL240531C00108000 | 2024-05-03 2:33PM EDT | 108.00 | 8.67 | 8.10 | 12.10 | 0.00 | - | 4 | 4 | 56.13% |
| ORCL240531C00110000 | 2024-05-03 3:06PM EDT | 110.00 | 7.20 | 6.25 | 10.15 | 0.00 | - | 1 | 8 | 50.20% |
| ORCL240531C00112000 | 2024-05-01 2:30PM EDT | 112.00 | 5.51 | 6.35 | 8.10 | 0.00 | - | 4 | 48 | 43.07% |
| ORCL240531C00113000 | 2024-05-03 1:56PM EDT | 113.00 | 4.68 | 5.25 | 7.40 | 0.00 | - | 8 | 281 | 42.46% |
| ORCL240531C00114000 | 2024-05-07 10:53AM EDT | 114.00 | 6.05 | 4.00 | 6.10 | 0.00 | - | 6 | 509 | 36.16% |
| ORCL240531C00115000 | 2024-05-07 11:02AM EDT | 115.00 | 4.08 | 3.20 | 5.15 | -1.42 | -25.82% | 1 | 166 | 32.98% |
| ORCL240531C00116000 | 2024-05-08 2:04PM EDT | 116.00 | 3.60 | 3.45 | 4.50 | -0.70 | -16.28% | 30 | 63 | 32.22% |
| ORCL240531C00117000 | 2024-05-08 2:47PM EDT | 117.00 | 2.99 | 2.80 | 3.65 | -1.06 | -26.17% | 25 | 181 | 29.42% |
| ORCL240531C00118000 | 2024-05-08 2:33PM EDT | 118.00 | 2.43 | 2.22 | 2.44 | -0.92 | -27.46% | 42 | 87 | 23.19% |
| ORCL240531C00119000 | 2024-05-08 2:04PM EDT | 119.00 | 2.01 | 1.90 | 2.07 | -0.33 | -14.10% | 16 | 82 | 23.67% |
| ORCL240531C00120000 | 2024-05-08 3:40PM EDT | 120.00 | 1.57 | 1.50 | 1.60 | -0.30 | -16.04% | 45 | 2,183 | 22.78% |
| ORCL240531C00121000 | 2024-05-08 1:47PM EDT | 121.00 | 1.27 | 1.19 | 1.39 | -0.46 | -26.59% | 51 | 173 | 23.78% |
| ORCL240531C00122000 | 2024-05-08 1:46PM EDT | 122.00 | 0.99 | 0.92 | 1.12 | -0.21 | -17.50% | 16 | 241 | 23.80% |
| ORCL240531C00123000 | 2024-05-08 1:52PM EDT | 123.00 | 0.77 | 0.71 | 0.90 | -0.40 | -34.19% | 11 | 54 | 23.90% |
| ORCL240531C00124000 | 2024-05-07 12:04PM EDT | 124.00 | 0.56 | 0.54 | 0.58 | -0.25 | -30.86% | 5 | 77 | 22.22% |
| ORCL240531C00125000 | 2024-05-08 3:58PM EDT | 125.00 | 0.43 | 0.40 | 0.44 | -0.20 | -31.75% | 126 | 3,356 | 22.22% |
| ORCL240531C00126000 | 2024-05-07 12:32PM EDT | 126.00 | 0.50 | 0.30 | 0.34 | 0.00 | - | 17 | 963 | 22.41% |
| ORCL240531C00127000 | 2024-05-08 3:46PM EDT | 127.00 | 0.25 | 0.23 | 0.26 | -0.15 | -37.50% | 2 | 309 | 22.56% |
| ORCL240531C00128000 | 2024-05-07 2:16PM EDT | 128.00 | 0.22 | 0.17 | 0.20 | -0.08 | -26.67% | 1 | 873 | 22.80% |
| ORCL240531C00129000 | 2024-05-02 12:59PM EDT | 129.00 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 5 | 129 | 23.24% |
| ORCL240531C00130000 | 2024-05-07 11:28AM EDT | 130.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 2 | 4,239 | 23.73% |
| ORCL240531C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 0.19 | 0.07 | 0.14 | 0.00 | - | 2 | 74 | 25.49% |
| ORCL240531C00132000 | 2024-05-07 10:25AM EDT | 132.00 | 0.19 | 0.05 | 0.11 | 0.00 | - | 2 | 490 | 25.68% |
| ORCL240531C00133000 | 2024-05-07 11:27AM EDT | 133.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 3 | 61 | 26.61% |
| ORCL240531C00134000 | 2024-05-07 10:26AM EDT | 134.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 281 | 27.44% |
| ORCL240531C00135000 | 2024-05-07 10:27AM EDT | 135.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 458 | 28.13% |
| ORCL240531C00136000 | 2024-05-03 9:34AM EDT | 136.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 60 | 28.71% |
| ORCL240531C00137000 | 2024-04-29 9:56AM EDT | 137.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 17 | 29.98% |
| ORCL240531C00138000 | 2024-04-17 2:42PM EDT | 138.00 | 0.19 | 0.01 | 0.06 | 0.00 | - | - | 10 | 30.47% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.01 | 0.29 | 0.00 | - | 6 | 2 | 51.47% |
| ORCL240531P00100000 | 2024-05-07 1:01PM EDT | 100.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 102 | 176 | 33.01% |
| ORCL240531P00101000 | 2024-05-07 1:03PM EDT | 101.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 102 | 100 | 31.84% |
| ORCL240531P00102000 | 2024-05-07 10:27AM EDT | 102.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 2 | 183 | 30.57% |
| ORCL240531P00103000 | 2024-05-07 10:29AM EDT | 103.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 2 | 10 | 29.20% |
| ORCL240531P00104000 | 2024-05-07 10:28AM EDT | 104.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 2 | 0 | 28.22% |
| ORCL240531P00105000 | 2024-05-07 3:18PM EDT | 105.00 | 0.09 | 0.10 | 0.16 | 0.00 | - | 3 | 10 | 27.10% |
| ORCL240531P00106000 | 2024-05-07 3:18PM EDT | 106.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 34 | 103 | 25.88% |
| ORCL240531P00107000 | 2024-05-07 12:21PM EDT | 107.00 | 0.16 | 0.15 | 0.31 | 0.00 | - | 6 | 16 | 27.25% |
| ORCL240531P00108000 | 2024-05-07 1:00PM EDT | 108.00 | 0.20 | 0.21 | 0.33 | 0.00 | - | 102 | 113 | 25.59% |
| ORCL240531P00109000 | 2024-05-07 2:59PM EDT | 109.00 | 0.32 | 0.29 | 0.31 | +0.06 | +23.08% | 1 | 33 | 23.05% |
| ORCL240531P00110000 | 2024-05-08 1:57PM EDT | 110.00 | 0.42 | 0.37 | 0.53 | +0.08 | +23.53% | 49 | 47 | 24.63% |
| ORCL240531P00111000 | 2024-05-07 3:04PM EDT | 111.00 | 0.53 | 0.49 | 0.52 | +0.08 | +17.78% | 22 | 46 | 22.12% |
| ORCL240531P00112000 | 2024-05-08 3:49PM EDT | 112.00 | 0.65 | 0.63 | 0.67 | +0.07 | +12.07% | 130 | 27 | 21.68% |
| ORCL240531P00113000 | 2024-05-08 3:49PM EDT | 113.00 | 0.84 | 0.77 | 0.89 | +0.10 | +13.51% | 138 | 33 | 21.63% |
| ORCL240531P00114000 | 2024-05-08 3:00PM EDT | 114.00 | 1.10 | 1.01 | 1.10 | +0.13 | +13.40% | 20 | 78 | 20.96% |
| ORCL240531P00115000 | 2024-05-08 12:52PM EDT | 115.00 | 1.36 | 1.30 | 1.54 | +0.30 | +28.30% | 10 | 375 | 22.00% |
| ORCL240531P00116000 | 2024-05-08 2:03PM EDT | 116.00 | 1.73 | 1.64 | 1.89 | +0.27 | +18.49% | 6 | 70 | 21.61% |
| ORCL240531P00117000 | 2024-05-08 2:46PM EDT | 117.00 | 2.14 | 2.05 | 2.16 | +0.54 | +33.75% | 3 | 12 | 20.02% |
| ORCL240531P00118000 | 2024-05-07 2:32PM EDT | 118.00 | 2.34 | 2.52 | 2.78 | 0.00 | - | 26 | 36 | 20.90% |
| ORCL240531P00119000 | 2024-05-08 1:44PM EDT | 119.00 | 3.18 | 3.05 | 3.20 | +0.32 | +11.19% | 1 | 35 | 19.48% |
| ORCL240531P00120000 | 2024-05-07 11:14AM EDT | 120.00 | 3.75 | 2.79 | 3.90 | +0.79 | +26.69% | 5 | 30 | 19.95% |
| ORCL240531P00121000 | 2024-05-07 10:35AM EDT | 121.00 | 3.60 | 2.91 | 5.75 | 0.00 | - | 7 | 38 | 30.73% |
| ORCL240531P00122000 | 2024-05-07 10:35AM EDT | 122.00 | 4.25 | 4.75 | 6.05 | 0.00 | - | 1 | 8 | 27.00% |
| ORCL240531P00123000 | 2024-05-06 3:43PM EDT | 123.00 | 5.75 | 5.20 | 7.80 | 0.00 | - | 1 | 1 | 36.94% |
| ORCL240531P00124000 | 2024-05-03 11:00AM EDT | 124.00 | 8.64 | 5.10 | 8.10 | 0.00 | - | 10 | 10 | 32.67% |
| ORCL240531P00129000 | 2024-05-01 11:17AM EDT | 129.00 | 14.26 | 11.25 | 13.80 | 0.00 | - | - | 0 | 51.83% |
