La bourse est fermée
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0821 +0,0028 (+0,26 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
57 006,20 -1 192,48 (-2,05 %)
Oracle Corporation (ORCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00100000 | 2024-05-03 3:03PM EDT | 100.00 | 16.60 | 20.50 | 21.95 | 0.00 | - | 1 | 1 | 62.23% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 105.00 | 14.79 | 15.60 | 18.80 | 0.00 | - | 1 | 1 | 53.93% |
| ORCL240607C00110000 | 2024-05-08 1:11PM EDT | 110.00 | 11.56 | 11.25 | 11.90 | +2.96 | +34.42% | 1 | 2 | 37.67% |
| ORCL240607C00111000 | 2024-05-14 12:22PM EDT | 111.00 | 10.05 | 9.40 | 11.95 | +3.17 | +46.08% | 2 | 50 | 47.22% |
| ORCL240607C00112000 | 2024-05-14 12:17PM EDT | 112.00 | 11.00 | 8.40 | 11.05 | +3.02 | +37.84% | 2 | 2 | 45.44% |
| ORCL240607C00113000 | 2024-04-26 9:32AM EDT | 113.00 | 6.15 | 8.55 | 10.90 | 0.00 | - | 4 | 0 | 50.71% |
| ORCL240607C00114000 | 2024-05-13 3:59PM EDT | 114.00 | 6.45 | 7.15 | 9.20 | +2.35 | +57.32% | 2 | 35 | 41.11% |
| ORCL240607C00115000 | 2024-05-14 1:59PM EDT | 115.00 | 6.10 | 6.85 | 7.95 | +2.38 | +63.98% | 254 | 321 | 35.80% |
| ORCL240607C00116000 | 2024-05-14 3:20PM EDT | 116.00 | 5.80 | 6.05 | 7.55 | +2.70 | +87.10% | 262 | 278 | 38.20% |
| ORCL240607C00117000 | 2024-05-14 3:30PM EDT | 117.00 | 5.12 | 4.95 | 6.00 | +2.53 | +97.68% | 25 | 175 | 30.23% |
| ORCL240607C00118000 | 2024-05-14 3:03PM EDT | 118.00 | 4.45 | 4.60 | 5.30 | +2.23 | +100.45% | 69 | 103 | 29.59% |
| ORCL240607C00119000 | 2024-05-14 3:09PM EDT | 119.00 | 3.55 | 3.95 | 5.40 | +1.92 | +117.79% | 124 | 71 | 35.16% |
| ORCL240607C00120000 | 2024-05-14 3:53PM EDT | 120.00 | 3.50 | 3.15 | 3.95 | +2.15 | +159.26% | 540 | 281 | 27.82% |
| ORCL240607C00121000 | 2024-05-14 3:59PM EDT | 121.00 | 3.05 | 2.94 | 3.05 | +1.99 | +187.74% | 276 | 198 | 24.67% |
| ORCL240607C00122000 | 2024-05-14 3:59PM EDT | 122.00 | 2.69 | 2.44 | 2.69 | +1.91 | +244.87% | 72 | 116 | 25.43% |
| ORCL240607C00123000 | 2024-05-14 3:58PM EDT | 123.00 | 2.16 | 2.04 | 2.30 | +1.56 | +260.00% | 63 | 26 | 25.56% |
| ORCL240607C00124000 | 2024-05-14 3:37PM EDT | 124.00 | 1.75 | 1.68 | 2.98 | +1.29 | +280.43% | 28 | 105 | 34.18% |
| ORCL240607C00125000 | 2024-05-14 3:59PM EDT | 125.00 | 1.50 | 1.26 | 1.63 | +1.09 | +265.85% | 176 | 253 | 25.65% |
| ORCL240607C00126000 | 2024-05-14 3:52PM EDT | 126.00 | 1.21 | 0.82 | 1.31 | +0.81 | +202.50% | 143 | 24 | 25.23% |
| ORCL240607C00127000 | 2024-05-14 2:22PM EDT | 127.00 | 0.85 | 0.87 | 1.20 | +0.63 | +286.36% | 17 | 118 | 26.49% |
| ORCL240607C00128000 | 2024-05-14 1:30PM EDT | 128.00 | 0.55 | 0.63 | 1.69 | +0.08 | +17.02% | 55 | 80 | 33.57% |
| ORCL240607C00129000 | 2024-05-14 12:04PM EDT | 129.00 | 0.39 | 0.49 | 1.30 | +0.23 | +143.75% | 1 | 16 | 31.92% |
| ORCL240607C00130000 | 2024-05-14 3:49PM EDT | 130.00 | 0.49 | 0.46 | 0.76 | +0.36 | +276.92% | 32 | 59 | 27.81% |
| ORCL240607C00135000 | 2024-05-14 1:53PM EDT | 135.00 | 0.18 | 0.11 | 0.29 | +0.05 | +38.46% | 31 | 1 | 28.47% |
| ORCL240607C00145000 | 2024-05-13 2:40PM EDT | 145.00 | 0.07 | 0.02 | 0.47 | +0.03 | +75.00% | 1 | 1 | 46.36% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | - | 3 | 53.08% |
| ORCL240607P00100000 | 2024-05-03 1:58PM EDT | 100.00 | 0.13 | 0.02 | 0.42 | 0.00 | - | 35 | 44 | 48.63% |
| ORCL240607P00101000 | 2024-05-10 12:31PM EDT | 101.00 | 0.11 | 0.03 | 0.42 | 0.00 | - | 8 | 9 | 46.63% |
| ORCL240607P00102000 | 2024-05-06 10:38AM EDT | 102.00 | 0.36 | 0.03 | 0.63 | 0.00 | - | - | 10 | 49.32% |
| ORCL240607P00104000 | 2024-05-13 11:04AM EDT | 104.00 | 0.17 | 0.04 | 0.86 | 0.00 | - | 2 | 3 | 49.12% |
| ORCL240607P00105000 | 2024-05-14 12:37PM EDT | 105.00 | 0.16 | 0.05 | 0.46 | -0.03 | -15.79% | 11 | 129 | 39.40% |
| ORCL240607P00106000 | 2024-05-14 11:02AM EDT | 106.00 | 0.12 | 0.05 | 1.32 | -0.13 | -52.00% | 116 | 128 | 51.32% |
| ORCL240607P00107000 | 2024-05-14 10:01AM EDT | 107.00 | 0.18 | 0.06 | 0.37 | -0.18 | -50.00% | 5 | 2,259 | 33.45% |
| ORCL240607P00108000 | 2024-05-13 11:28AM EDT | 108.00 | 0.28 | 0.08 | 0.21 | -0.09 | -24.32% | 1 | 54 | 27.54% |
| ORCL240607P00109000 | 2024-05-14 2:30PM EDT | 109.00 | 0.21 | 0.11 | 0.23 | -0.28 | -57.14% | 100 | 6 | 26.27% |
| ORCL240607P00110000 | 2024-05-14 2:35PM EDT | 110.00 | 0.30 | 0.11 | 0.44 | -0.27 | -47.37% | 15 | 137 | 28.81% |
| ORCL240607P00111000 | 2024-05-14 1:33PM EDT | 111.00 | 0.35 | 0.15 | 0.35 | -0.38 | -52.05% | 16 | 0 | 25.12% |
| ORCL240607P00112000 | 2024-05-14 12:06PM EDT | 112.00 | 0.68 | 0.30 | 0.42 | -0.20 | -22.73% | 4 | 40 | 24.37% |
| ORCL240607P00113000 | 2024-05-14 2:24PM EDT | 113.00 | 0.50 | 0.38 | 0.67 | -0.67 | -57.26% | 41 | 23 | 25.93% |
| ORCL240607P00114000 | 2024-05-14 12:39PM EDT | 114.00 | 0.75 | 0.39 | 0.70 | -0.72 | -48.98% | 55 | 17 | 24.02% |
| ORCL240607P00115000 | 2024-05-14 3:59PM EDT | 115.00 | 0.74 | 0.55 | 0.74 | -1.08 | -59.34% | 57 | 136 | 22.16% |
| ORCL240607P00116000 | 2024-05-14 1:07PM EDT | 116.00 | 0.95 | 0.71 | 1.42 | -1.20 | -55.81% | 58 | 633 | 26.69% |
| ORCL240607P00117000 | 2024-05-14 3:32PM EDT | 117.00 | 1.25 | 0.98 | 1.39 | -1.48 | -54.21% | 5 | 0 | 23.58% |
| ORCL240607P00118000 | 2024-05-14 3:59PM EDT | 118.00 | 1.42 | 1.27 | 1.68 | -1.93 | -57.61% | 6 | 148 | 23.19% |
| ORCL240607P00119000 | 2024-05-14 1:45PM EDT | 119.00 | 2.15 | 1.60 | 2.00 | -1.37 | -38.92% | 12 | 12 | 22.67% |
| ORCL240607P00120000 | 2024-05-14 3:40PM EDT | 120.00 | 2.13 | 2.02 | 3.05 | -3.14 | -59.58% | 15 | 65 | 27.59% |
| ORCL240607P00121000 | 2024-05-10 10:15AM EDT | 121.00 | 5.55 | 2.47 | 2.73 | 0.00 | - | 2 | 2 | 21.11% |
| ORCL240607P00123000 | 2024-05-14 12:20PM EDT | 123.00 | 3.50 | 3.50 | 4.55 | -3.12 | -47.13% | 4 | 4 | 26.55% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 125.00 | 8.88 | 4.85 | 6.40 | 0.00 | - | 5 | 0 | 31.18% |
