La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 608,90 -13,16 (-0,02 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 30.15 | 32.00 | 0.00 | - | 1 | 1 | 137.11% |
| ORCL240510C00100000 | 2024-05-03 2:41PM EDT | 100.00 | 15.65 | 15.75 | 16.35 | -1.40 | -8.21% | 1 | 2 | 72.85% |
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 105.00 | 10.67 | 10.75 | 12.30 | 0.00 | - | - | 1 | 71.09% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 7.80 | 8.55 | 0.00 | - | 1 | 1 | 57.23% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 6.85 | 7.50 | 0.00 | - | 5 | 9 | 50.88% |
| ORCL240510C00110000 | 2024-05-02 9:47AM EDT | 110.00 | 5.60 | 5.85 | 6.65 | 0.00 | - | 5 | 11 | 49.61% |
| ORCL240510C00111000 | 2024-05-02 10:44AM EDT | 111.00 | 4.85 | 4.95 | 5.20 | 0.00 | - | 6 | 18 | 33.01% |
| ORCL240510C00112000 | 2024-05-01 9:44AM EDT | 112.00 | 4.05 | 4.05 | 4.25 | +1.08 | +36.36% | 15 | 8 | 29.59% |
| ORCL240510C00113000 | 2024-05-03 3:15PM EDT | 113.00 | 3.45 | 3.20 | 3.75 | 0.00 | - | 7 | 108 | 35.11% |
| ORCL240510C00114000 | 2024-05-03 1:35PM EDT | 114.00 | 2.34 | 2.47 | 2.70 | +0.06 | +2.63% | 84 | 106 | 28.00% |
| ORCL240510C00115000 | 2024-05-03 3:49PM EDT | 115.00 | 1.74 | 1.84 | 1.95 | +0.24 | +16.00% | 302 | 851 | 25.68% |
| ORCL240510C00116000 | 2024-05-03 3:40PM EDT | 116.00 | 1.22 | 1.30 | 1.33 | +0.10 | +8.93% | 1,491 | 190 | 24.07% |
| ORCL240510C00117000 | 2024-05-03 3:59PM EDT | 117.00 | 0.90 | 0.86 | 0.90 | +0.11 | +13.92% | 849 | 856 | 23.85% |
| ORCL240510C00118000 | 2024-05-03 3:59PM EDT | 118.00 | 0.56 | 0.52 | 0.67 | +0.09 | +19.15% | 365 | 712 | 25.49% |
| ORCL240510C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 0.33 | 0.31 | 0.35 | +0.03 | +10.00% | 144 | 436 | 23.44% |
| ORCL240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 197 | 737 | 23.29% |
| ORCL240510C00121000 | 2024-05-03 3:49PM EDT | 121.00 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 75 | 137 | 23.73% |
| ORCL240510C00122000 | 2024-05-03 3:17PM EDT | 122.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 46 | 4,653 | 24.81% |
| ORCL240510C00123000 | 2024-05-03 3:34PM EDT | 123.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 33 | 204 | 25.59% |
| ORCL240510C00124000 | 2024-05-03 2:33PM EDT | 124.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 10 | 154 | 29.30% |
| ORCL240510C00125000 | 2024-05-03 9:56AM EDT | 125.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 2 | 584 | 32.81% |
| ORCL240510C00126000 | 2024-05-03 3:34PM EDT | 126.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 37 | 415 | 35.65% |
| ORCL240510C00127000 | 2024-05-03 1:44PM EDT | 127.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 2 | 43 | 38.28% |
| ORCL240510C00128000 | 2024-04-30 3:33PM EDT | 128.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 5 | 47 | 57.32% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 19 | 43.56% |
| ORCL240510C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 60 | 46.29% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 134 | 53.81% |
| ORCL240510C00132000 | 2024-04-26 3:39PM EDT | 132.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 106 | 55.66% |
| ORCL240510C00133000 | 2024-04-19 11:53AM EDT | 133.00 | 0.08 | 0.00 | 0.43 | 0.00 | - | 7 | 19 | 65.43% |
| ORCL240510C00134000 | 2024-04-11 10:01AM EDT | 134.00 | 0.28 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 68.26% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 69 | 49.22% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 50.00% |
| ORCL240510C00137000 | 2024-04-17 12:20PM EDT | 137.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 1 | 4 | 76.27% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 41 | 71 | 70.70% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 14 | 74 | 73.05% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.42 | 0.00 | - | 1 | 31 | 83.59% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 133.59% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 20 | 113.48% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 54.69% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | - | 1 | 56.84% |
| ORCL240510P00103000 | 2024-05-02 3:16PM EDT | 103.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 14 | 46.48% |
| ORCL240510P00105000 | 2024-05-03 12:28PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 212 | 35.94% |
| ORCL240510P00106000 | 2024-05-03 10:36AM EDT | 106.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 200 | 27 | 37.70% |
| ORCL240510P00107000 | 2024-05-03 11:35AM EDT | 107.00 | 0.04 | 0.02 | 0.05 | -0.12 | -75.00% | 25 | 132 | 32.42% |
| ORCL240510P00108000 | 2024-05-03 3:29PM EDT | 108.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 71 | 2,625 | 30.08% |
| ORCL240510P00109000 | 2024-05-03 3:06PM EDT | 109.00 | 0.05 | 0.05 | 0.11 | -0.13 | -72.22% | 34 | 164 | 30.18% |
| ORCL240510P00110000 | 2024-05-03 3:58PM EDT | 110.00 | 0.10 | 0.07 | 0.10 | -0.15 | -60.00% | 537 | 3,042 | 25.98% |
| ORCL240510P00111000 | 2024-05-03 3:42PM EDT | 111.00 | 0.13 | 0.01 | 0.15 | -0.26 | -66.67% | 26 | 207 | 24.66% |
| ORCL240510P00112000 | 2024-05-03 3:23PM EDT | 112.00 | 0.24 | 0.21 | 0.24 | -0.23 | -48.94% | 55 | 196 | 23.73% |
| ORCL240510P00113000 | 2024-05-03 3:50PM EDT | 113.00 | 0.41 | 0.33 | 0.56 | -0.39 | -48.75% | 63 | 139 | 27.00% |
| ORCL240510P00114000 | 2024-05-03 3:54PM EDT | 114.00 | 0.65 | 0.55 | 0.82 | -0.55 | -45.83% | 240 | 524 | 26.51% |
| ORCL240510P00115000 | 2024-05-03 3:53PM EDT | 115.00 | 1.02 | 0.92 | 1.08 | -0.62 | -37.80% | 124 | 478 | 24.49% |
| ORCL240510P00116000 | 2024-05-03 3:31PM EDT | 116.00 | 1.43 | 1.37 | 1.62 | -0.73 | -33.80% | 114 | 829 | 25.61% |
| ORCL240510P00117000 | 2024-05-03 3:58PM EDT | 117.00 | 2.04 | 1.91 | 2.00 | -0.79 | -27.92% | 122 | 500 | 22.07% |
| ORCL240510P00118000 | 2024-05-03 3:18PM EDT | 118.00 | 2.54 | 2.42 | 2.89 | -1.18 | -31.72% | 44 | 493 | 25.88% |
| ORCL240510P00119000 | 2024-05-03 10:10AM EDT | 119.00 | 3.40 | 2.89 | 3.50 | -0.75 | -18.07% | 4 | 313 | 22.17% |
| ORCL240510P00120000 | 2024-05-03 3:46PM EDT | 120.00 | 4.31 | 3.50 | 4.40 | -0.23 | -5.07% | 13 | 265 | 23.29% |
| ORCL240510P00121000 | 2024-05-03 12:05PM EDT | 121.00 | 5.52 | 4.40 | 5.35 | -1.06 | -16.11% | 1 | 91 | 25.10% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 5.60 | 6.40 | 0.00 | - | 5 | 44 | 30.66% |
| ORCL240510P00123000 | 2024-04-30 12:01PM EDT | 123.00 | 8.67 | 5.90 | 7.35 | 0.00 | - | 150 | 0 | 31.84% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 7.95 | 8.35 | 0.00 | - | 6 | 7 | 35.06% |
| ORCL240510P00125000 | 2024-05-03 10:49AM EDT | 125.00 | 8.90 | 7.60 | 9.40 | 0.00 | - | 1 | 10 | 40.72% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 8.90 | 11.25 | 0.00 | - | 2 | 0 | 71.00% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 10.20 | 11.40 | 0.00 | - | 81 | 0 | 47.07% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 14.35 | 15.95 | 0.00 | - | 5 | 0 | 81.45% |
