La bourse ferme dans 4 h 14 min
CAC 40
8 154,15 +78,47 (+0,97 %) Euro Stoxx 50
5 043,40 +27,30 (+0,54 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0750 -0,0008 (-0,08 %) Gold future
2 325,80 +1,60 (+0,07 %) Bitcoin EUR
57 899,49 -1 701,55 (-2,85 %)
Oracle Corporation (ORCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 90.00 | 41.75 | 29.80 | 31.95 | 0.00 | - | 1 | 3 | 35.71% |
| ORCL250321C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 32.65 | 23.85 | 25.75 | 0.00 | - | 10 | 10 | 37.54% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 105.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 110.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 0.00% |
| ORCL250321C00115000 | 2024-05-03 2:43PM EDT | 115.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| ORCL250321C00120000 | 2024-05-06 11:39AM EDT | 120.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.39% |
| ORCL250321C00125000 | 2024-05-07 11:22AM EDT | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| ORCL250321C00130000 | 2024-05-07 11:52AM EDT | 130.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 3.13% |
| ORCL250321C00135000 | 2024-05-07 11:17AM EDT | 135.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 3.13% |
| ORCL250321C00140000 | 2024-05-06 1:57PM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 3.13% |
| ORCL250321C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 61 | 137 | 6.25% |
| ORCL250321C00150000 | 2024-05-06 1:07PM EDT | 150.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| ORCL250321C00155000 | 2024-04-29 2:54PM EDT | 155.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| ORCL250321C00160000 | 2024-05-01 1:12PM EDT | 160.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 35 | 55 | 6.25% |
| ORCL250321C00165000 | 2024-04-19 11:47AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 6.25% |
| ORCL250321C00170000 | 2024-04-16 1:24PM EDT | 170.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| ORCL250321C00175000 | 2024-04-19 11:47AM EDT | 175.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 6.25% |
| ORCL250321C00180000 | 2024-04-23 3:55PM EDT | 180.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORCL250321C00185000 | 2024-04-12 12:29PM EDT | 185.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| ORCL250321C00190000 | 2024-04-09 9:56AM EDT | 190.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00075000 | 2024-05-07 1:07PM EDT | 75.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| ORCL250321P00080000 | 2024-04-25 10:55AM EDT | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| ORCL250321P00085000 | 2024-05-06 3:58PM EDT | 85.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| ORCL250321P00090000 | 2024-05-06 3:58PM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| ORCL250321P00095000 | 2024-05-06 1:09PM EDT | 95.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 4 | 252 | 6.25% |
| ORCL250321P00100000 | 2024-05-07 3:58PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 591 | 3.13% |
| ORCL250321P00105000 | 2024-05-07 10:21AM EDT | 105.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 3.13% |
| ORCL250321P00110000 | 2024-05-07 10:46AM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 504 | 1.56% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 115.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.78% |
| ORCL250321P00120000 | 2024-04-30 1:53PM EDT | 120.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| ORCL250321P00125000 | 2024-05-03 9:57AM EDT | 125.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 130.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 140.00 | 19.40 | 25.75 | 27.10 | 0.00 | - | 12 | 22 | 27.74% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 155.00 | 32.45 | 38.10 | 42.30 | 0.00 | - | - | 0 | 35.86% |
