ORCL - Oracle Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORCL190920C000290002019-06-07 11:22AM EDT29.0025.7029.9530.500.00--201,403.71%
ORCL190920C000350002019-06-07 11:22AM EDT35.0018.7523.9524.500.00-16171,103.32%
ORCL190920C000370002019-09-16 12:01AM EDT37.0016.0914.6016.700.00--5250.00%
ORCL190920C000390002019-07-16 10:34AM EDT39.0020.3014.3014.850.00-50390.04%
ORCL190920C000400002019-09-12 11:33AM EDT40.0013.1111.4513.700.00-55154.69%
ORCL190920C000410002019-09-05 2:20PM EDT41.0012.9010.3012.600.00--14345.70%
ORCL190920C000420002019-07-15 10:08AM EDT42.0017.3511.4011.800.00-20322.27%
ORCL190920C000430002019-06-17 11:11AM EDT43.0010.8815.2515.800.00-10721.68%
ORCL190920C000440002019-09-05 9:38AM EDT44.009.807.559.600.00-123106.25%
ORCL190920C000450002019-09-11 2:40PM EDT45.0010.956.808.500.00-33125.78%
ORCL190920C000460002019-08-05 10:22AM EDT46.008.967.908.550.00-126285.74%
ORCL190920C000470002019-08-28 9:38AM EDT47.005.355.455.850.00-527996.48%
ORCL190920C000475002019-09-16 12:01AM EDT47.505.904.156.000.00--564.84%
ORCL190920C000480002019-09-18 12:50PM EDT48.004.344.055.50-0.56-11.43%340102.34%
ORCL190920C000490002019-09-18 1:09PM EDT49.003.263.503.85-0.81-19.90%213771.48%
ORCL190920C000500002019-09-18 2:17PM EDT50.002.082.482.65-0.62-22.96%379451.95%
ORCL190920C000510002019-09-18 2:55PM EDT51.001.211.611.67-0.46-27.54%16538.48%
ORCL190920C000515002019-09-18 2:03PM EDT51.500.761.181.22-0.73-48.99%525434.47%
ORCL190920C000520002019-09-18 3:54PM EDT52.000.740.780.82-0.34-31.48%60344231.74%
ORCL190920C000525002019-09-18 3:45PM EDT52.500.450.460.50-0.28-38.36%4513,24230.27%
ORCL190920C000530002019-09-18 3:58PM EDT53.000.250.220.27-0.21-45.65%30598929.30%
ORCL190920C000535002019-09-18 3:49PM EDT53.500.110.090.13-0.14-56.00%9141,37928.91%
ORCL190920C000540002019-09-18 3:59PM EDT54.000.060.040.06-0.08-57.14%1692,91929.49%
ORCL190920C000545002019-09-18 3:43PM EDT54.500.020.010.03-0.05-71.43%802,67430.86%
ORCL190920C000550002019-09-18 3:57PM EDT55.000.010.010.02-0.02-66.67%15719,20134.38%
ORCL190920C000555002019-09-18 12:17PM EDT55.500.010.000.04-0.01-50.00%391,20145.31%
ORCL190920C000560002019-09-18 2:31PM EDT56.000.010.000.020.00-2772,61245.31%
ORCL190920C000565002019-09-18 2:13PM EDT56.500.010.000.01-0.04-80.00%1,4581,48045.31%
ORCL190920C000570002019-09-17 10:32AM EDT57.000.010.000.020.00-13,11850.00%
ORCL190920C000575002019-09-18 3:32PM EDT57.500.010.000.03-0.01-50.00%16214,84957.81%
ORCL190920C000580002019-09-17 11:00AM EDT58.000.020.000.010.00-193053.13%
ORCL190920C000585002019-09-16 9:36AM EDT58.500.010.000.020.00-110662.50%
ORCL190920C000590002019-09-13 11:23AM EDT59.000.010.000.010.00-1751,20462.50%
ORCL190920C000595002019-09-12 10:33AM EDT59.500.010.530.030.00-50127133.98%
ORCL190920C000600002019-09-18 2:17PM EDT60.000.010.000.010.00-9078,95168.75%
ORCL190920C000605002019-09-11 3:55PM EDT60.500.250.310.040.00-5373130.47%
ORCL190920C000610002019-09-12 2:53PM EDT61.000.010.220.040.00-132127.34%
ORCL190920C000615002019-09-11 9:58AM EDT61.500.16-0.030.00--1102.34%
ORCL190920C000620002019-09-12 11:55AM EDT62.000.020.000.030.00-21796.88%
ORCL190920C000625002019-09-18 2:46PM EDT62.500.040.000.03+0.03+300.00%206,093101.56%
ORCL190920C000630002019-09-11 11:11AM EDT63.000.04-0.020.00--4109.38%
ORCL190920C000650002019-09-12 11:37AM EDT65.000.010.000.010.00-511,018106.25%
ORCL190920C000750002019-08-19 11:59AM EDT75.000.010.000.010.00-881168.75%
ORCL190920C000800002019-08-28 12:13PM EDT80.000.020.000.020.00-33209.38%
Options de ventepour20 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORCL190920P000290002019-06-13 1:51PM EDT29.000.030.000.030.00-1122312.50%
ORCL190920P000300002019-06-04 3:28PM EDT30.000.060.000.030.00-217296.88%
ORCL190920P000310002019-05-30 3:55PM EDT31.000.070.000.050.00-355300.00%
ORCL190920P000320002019-06-07 11:07AM EDT32.000.150.000.030.00-2121265.63%
ORCL190920P000330002019-06-19 2:00PM EDT33.000.050.000.030.00-3114250.00%
ORCL190920P000340002019-08-13 3:30PM EDT34.000.010.010.030.00-50243.75%
ORCL190920P000350002019-08-02 11:15AM EDT35.000.030.010.020.00-483588221.88%
ORCL190920P000360002019-06-27 11:24AM EDT36.000.050.000.050.00-2270221.88%
ORCL190920P000370002019-08-05 9:40AM EDT37.000.040.000.020.00-188273184.38%
ORCL190920P000380002019-06-24 12:10PM EDT38.000.070.010.030.00-68122187.50%
ORCL190920P000390002019-09-05 9:38AM EDT39.000.010.000.020.00-2116159.38%
ORCL190920P000400002019-08-26 10:01AM EDT40.000.060.000.020.00-263,248146.88%
ORCL190920P000410002019-08-28 10:29AM EDT41.000.060.000.030.00-160310142.19%
ORCL190920P000420002019-09-18 3:18PM EDT42.000.030.000.03+0.01+50.00%15,229129.69%
ORCL190920P000430002019-09-05 11:07AM EDT43.000.010.000.030.00-1485117.19%
ORCL190920P000440002019-09-12 1:20PM EDT44.000.010.000.030.00-106723106.25%
ORCL190920P000450002019-09-18 10:29AM EDT45.000.010.040.030.00-2696106.25%
ORCL190920P000460002019-09-18 11:30AM EDT46.000.010.050.030.00-2940995.31%
ORCL190920P000465002019-09-12 3:10PM EDT46.500.010.000.030.00-363676.56%
ORCL190920P000470002019-09-12 1:32PM EDT47.000.010.080.030.00-1971487.50%
ORCL190920P000475002019-09-17 2:21PM EDT47.500.010.090.040.00-116383.59%
ORCL190920P000480002019-09-16 2:50PM EDT48.000.020.010.040.00-31,32964.06%
ORCL190920P000485002019-09-17 11:44AM EDT48.500.020.000.030.00-35853.13%
ORCL190920P000490002019-09-18 2:27PM EDT49.000.010.000.03-0.01-50.00%12,93253.13%
ORCL190920P000495002019-09-18 1:28PM EDT49.500.040.010.030.00-23146.88%
ORCL190920P000500002019-09-18 3:48PM EDT50.000.030.020.040.00-10910,87342.97%
ORCL190920P000505002019-09-18 2:48PM EDT50.500.100.040.06+0.01+11.11%126139.45%
ORCL190920P000510002019-09-18 2:40PM EDT51.000.170.070.09+0.07+70.00%91,72236.13%
ORCL190920P000515002019-09-18 3:17PM EDT51.500.210.130.15+0.05+31.25%4436333.59%
ORCL190920P000520002019-09-18 3:56PM EDT52.000.270.230.26+0.05+22.73%2702,62531.74%
ORCL190920P000525002019-09-18 3:57PM EDT52.500.440.400.44+0.01+2.33%1,01211,51730.27%
ORCL190920P000530002019-09-18 3:34PM EDT53.000.750.660.71+0.15+25.00%1371,96029.30%
ORCL190920P000535002019-09-18 3:16PM EDT53.501.441.021.08+0.52+56.52%231,54229.88%
ORCL190920P000540002019-09-18 2:59PM EDT54.001.971.441.53+0.66+50.38%12,44933.20%
ORCL190920P000545002019-09-18 9:52AM EDT54.502.001.922.00+0.09+4.71%266936.33%
ORCL190920P000550002019-09-18 3:52PM EDT55.002.522.412.51+0.35+16.13%1,04313,73344.92%
ORCL190920P000555002019-09-16 12:01PM EDT55.503.702.843.05+0.99+36.53%128557.62%
ORCL190920P000560002019-09-18 3:16PM EDT56.003.853.153.55+0.40+11.59%1,0071,27064.45%
ORCL190920P000565002019-09-12 3:42PM EDT56.502.723.505.050.00-382098.44%
ORCL190920P000570002019-09-18 3:16PM EDT57.004.854.404.55+1.10+29.33%1,0001,00060.94%
ORCL190920P000575002019-09-18 3:16PM EDT57.505.353.406.00+0.45+9.18%2,02610,487177.54%
ORCL190920P000580002019-09-12 11:52AM EDT58.004.664.057.500.00-3918120.51%
ORCL190920P000590002019-09-16 12:01AM EDT59.005.254.707.400.00--0194.73%
ORCL190920P000600002019-09-13 9:34AM EDT60.008.207.007.80+2.60+46.43%46316150.59%
ORCL190920P000605002019-09-11 2:07PM EDT60.504.856.258.950.00--0222.36%
ORCL190920P000625002019-08-21 9:30AM EDT62.509.179.1010.850.00-24114.06%
ORCL190920P000650002019-09-05 9:42AM EDT65.0011.1511.4513.200.00-2002259.57%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages