La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 485,23 -294,20 (-0,48 %)
Oracle Corporation (ORCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 22.43 | 26.60 | 30.45 | 0.00 | - | 1 | 1 | 76.56% |
| ORCL240621C00095000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 28.54 | 27.10 | 30.45 | +0.98 | +3.56% | 2 | 794 | 79.52% |
| ORCL240719C00095000 | 2024-05-16 9:55AM EDT | 2024-07-19 | 27.37 | 27.60 | 29.50 | 0.00 | - | 1 | 10 | 48.66% |
| ORCL240816C00095000 | 2024-05-13 12:47PM EDT | 2024-08-16 | 23.21 | 27.75 | 31.45 | 0.00 | - | 2 | 50 | 56.95% |
| ORCL240920C00095000 | 2024-05-13 10:29AM EDT | 2024-09-20 | 24.11 | 30.10 | 32.00 | 0.00 | - | 1 | 250 | 51.65% |
| ORCL241220C00095000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 26.50 | 32.05 | 33.10 | 0.00 | - | 18 | 142 | 44.03% |
| ORCL250117C00095000 | 2024-05-15 3:11PM EDT | 2025-01-17 | 31.10 | 31.55 | 33.65 | 0.00 | - | 22 | 384 | 43.52% |
| ORCL250321C00095000 | 2024-05-13 9:42AM EDT | 2025-03-21 | 28.15 | 33.15 | 34.35 | 0.00 | - | 1 | 8 | 41.13% |
| ORCL250620C00095000 | 2024-05-14 12:50PM EDT | 2025-06-20 | 31.68 | 35.20 | 36.40 | 0.00 | - | 5 | 77 | 41.84% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 31.20 | 37.60 | 39.05 | 0.00 | - | 1 | 174 | 40.50% |
| ORCL260116C00095000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 31.40 | 36.65 | 39.25 | 0.00 | - | 10 | 71 | 39.98% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00095000 | 2024-05-15 12:07PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.67 | 0.00 | - | 80 | 118 | 113.48% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.16 | 0.00 | 1.84 | 0.00 | - | 6 | 2 | 101.03% |
| ORCL240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 3 | 55.08% |
| ORCL240614P00095000 | 2024-05-09 11:54AM EDT | 2024-06-14 | 0.24 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 47.95% |
| ORCL240621P00095000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.11 | -0.07 | -46.67% | 13 | 1,504 | 41.80% |
| ORCL240719P00095000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 0.29 | 0.18 | 0.33 | 0.00 | - | 1 | 235 | 37.74% |
| ORCL240816P00095000 | 2024-05-17 2:03PM EDT | 2024-08-16 | 0.47 | 0.29 | 0.47 | +0.04 | +9.30% | 2 | 1,131 | 33.79% |
| ORCL240920P00095000 | 2024-05-15 11:42AM EDT | 2024-09-20 | 0.86 | 0.56 | 0.85 | 0.00 | - | 1 | 1,004 | 33.01% |
| ORCL241220P00095000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 1.68 | 1.43 | 1.64 | -0.08 | -4.55% | 2 | 883 | 30.24% |
| ORCL250117P00095000 | 2024-05-14 12:42PM EDT | 2025-01-17 | 2.25 | 1.70 | 1.88 | 0.00 | - | 5 | 1,959 | 29.71% |
| ORCL250321P00095000 | 2024-05-13 2:51PM EDT | 2025-03-21 | 3.35 | 2.15 | 2.57 | 0.00 | - | 13 | 258 | 29.46% |
| ORCL250620P00095000 | 2024-05-17 10:11AM EDT | 2025-06-20 | 3.50 | 2.55 | 4.35 | -0.75 | -17.65% | 8 | 133 | 31.73% |
| ORCL251219P00095000 | 2024-05-15 11:21AM EDT | 2025-12-19 | 5.20 | 2.76 | 5.85 | 0.00 | - | 10 | 153 | 29.97% |
| ORCL260116P00095000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 5.45 | 4.95 | 5.95 | 0.00 | - | 5 | 333 | 29.51% |
