ORCL - Oracle Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORCL200228C000475002020-02-25 6:58PM EST47.504.800.003.700.00--6257.42%
ORCL200228C000480002020-02-18 12:05AM EST48.000.580.003.40-6.77-92.11%21874.22%
ORCL200228C000485002020-02-28 1:35PM EST48.500.700.002.91-1.86-72.66%71787.50%
ORCL200228C000490002020-02-28 2:14PM EST49.000.180.002.21-2.01-91.78%10483.20%
ORCL200228C000495002020-02-28 1:05PM EST49.500.050.002.13-2.24-97.82%5220105.08%
ORCL200228C000500002020-02-28 12:49PM EST50.000.030.000.31-1.84-98.40%852651.76%
ORCL200228C000505002020-02-27 3:26PM EST50.500.120.000.78-1.33-91.72%348577.15%
ORCL200228C000510002020-02-27 3:57PM EST51.000.020.002.13-0.63-96.92%8227164.65%
ORCL200228C000515002020-02-27 3:28PM EST51.500.010.002.13-0.50-98.04%2234181.64%
ORCL200228C000520002020-02-28 3:54PM EST52.000.010.000.15-0.29-96.67%11436270.31%
ORCL200228C000525002020-02-28 11:22AM EST52.500.100.000.34-0.07-41.18%269396100.00%
ORCL200228C000530002020-02-28 11:17AM EST53.000.010.000.02-0.09-90.00%10967362.50%
ORCL200228C000535002020-02-28 11:17AM EST53.500.010.000.55-0.06-85.71%141776140.23%
ORCL200228C000540002020-02-28 10:16AM EST54.000.100.000.44+0.02+25.00%2753141.41%
ORCL200228C000545002020-02-28 11:24AM EST54.500.050.000.01-0.05-50.00%472075.00%
ORCL200228C000550002020-02-28 9:50AM EST55.000.010.000.06-0.04-80.00%16794105.47%
ORCL200228C000555002020-02-28 2:14PM EST55.500.010.000.07-0.01-50.00%28486115.63%
ORCL200228C000560002020-02-27 12:47PM EST56.000.040.000.040.00-10657112.50%
ORCL200228C000565002020-02-28 10:06AM EST56.500.010.000.02-0.01-50.00%10823109.38%
ORCL200228C000570002020-02-27 12:48PM EST57.000.010.000.030.00-4984121.88%
ORCL200228C000575002020-02-28 10:08AM EST57.500.020.001.890.00-1094326.56%
ORCL200228C000580002020-02-20 3:56PM EST58.000.030.000.100.00-4187160.16%
ORCL200228C000585002020-02-18 3:28PM EST58.500.020.001.750.00-1654338.67%
ORCL200228C000590002020-01-28 9:40AM EST59.000.100.020.040.00-200160.94%
ORCL200228C000595002020-02-11 9:38AM EST59.500.070.002.130.00-134385.55%
ORCL200228C000600002020-02-06 12:31PM EST60.000.030.001.750.00--1369.14%
ORCL200228C000605002020-02-05 10:05AM EST60.500.060.012.120.00--3406.06%
Options de ventepour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORCL200228P000465002020-02-28 9:35AM EST46.500.070.001.52+0.05+250.00%32650187.89%
ORCL200228P000470002020-02-28 11:14AM EST47.000.060.250.54+0.02+50.00%1,735129125.39%
ORCL200228P000475002020-02-28 2:30PM EST47.500.070.300.97+0.04+133.33%35041138.67%
ORCL200228P000485002020-02-28 3:39PM EST48.500.470.002.18+0.44+1,466.67%6446148.83%
ORCL200228P000490002020-02-28 12:49PM EST49.000.740.001.49+0.70+1,750.00%52793.16%
ORCL200228P000495002020-02-28 11:43AM EST49.500.900.002.26+0.82+1,025.00%2940107.42%
ORCL200228P000500002020-02-28 1:39PM EST50.001.750.061.50+1.55+775.00%153181116.60%
ORCL200228P000505002020-02-28 12:12PM EST50.501.650.003.15+1.30+371.43%171,50792.77%
ORCL200228P000510002020-02-28 1:25PM EST51.003.051.153.65+2.40+369.23%1,3924,962143.75%
ORCL200228P000515002020-02-28 12:12PM EST51.503.250.874.05+2.37+269.32%26545110.74%
ORCL200228P000520002020-02-28 3:35PM EST52.003.852.063.95+2.75+250.00%5851,589130.08%
ORCL200228P000525002020-02-28 3:32PM EST52.504.252.645.35+3.58+534.33%38612201.17%
ORCL200228P000530002020-02-28 2:03PM EST53.004.752.575.40+3.33+234.51%6639153.71%
ORCL200228P000535002020-02-27 2:18PM EST53.504.703.006.40+3.14+201.28%3236194.34%
ORCL200228P000540002020-02-28 11:17AM EST54.005.754.056.40+3.20+125.49%32553210.16%
ORCL200228P000545002020-02-26 3:19PM EST54.501.803.207.400.00-7248158.98%
ORCL200228P000550002020-02-28 1:12PM EST55.005.923.857.80+3.58+152.99%11185173.83%
ORCL200228P000555002020-02-26 2:25PM EST55.502.293.958.100.00-18181406.64%
ORCL200228P000560002020-02-27 1:57PM EST56.003.754.659.000.00-1515193.75%
ORCL200228P000565002020-02-24 9:40AM EST56.503.855.159.400.00-45193.36%
ORCL200228P000570002020-02-20 11:37AM EST57.004.555.8510.000.00-61232.03%
ORCL200228P000575002020-02-24 9:40AM EST57.506.006.0010.400.00-41192.97%
ORCL200228P000580002020-02-20 2:30PM EST58.002.626.5511.000.00-10220.31%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages