La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 357,05 +518,05 (+0,88 %)
Oracle Corporation (ORCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00105000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 12.95 | 11.05 | 13.65 | +3.55 | +37.77% | 10 | 296 | 53.37% |
| ORCL240621C00105000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 15.03 | 13.40 | 14.90 | +2.93 | +24.21% | 31 | 3,935 | 41.98% |
| ORCL240719C00105000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 15.83 | 13.90 | 15.85 | +2.15 | +15.72% | 3 | 404 | 39.67% |
| ORCL240816C00105000 | 2024-04-19 10:46AM EDT | 2024-08-16 | 15.65 | 14.90 | 16.55 | 0.00 | - | 3 | 35 | 37.66% |
| ORCL240920C00105000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 17.40 | 16.80 | 17.55 | +1.96 | +12.69% | 8 | 1,420 | 36.91% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 2024-12-20 | 23.40 | 19.30 | 21.00 | 0.00 | - | 2 | 356 | 39.56% |
| ORCL250117C00105000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 20.50 | 19.70 | 20.75 | +2.70 | +15.17% | 2 | 1,206 | 36.69% |
| ORCL250321C00105000 | 2024-04-24 1:27PM EDT | 2025-03-21 | 20.25 | 20.95 | 22.10 | 0.00 | - | 4 | 12 | 36.43% |
| ORCL250620C00105000 | 2024-04-24 9:33AM EDT | 2025-06-20 | 22.00 | 22.15 | 24.70 | 0.00 | - | 1 | 77 | 38.06% |
| ORCL251219C00105000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 25.25 | 26.85 | 28.40 | 0.00 | - | 1 | 238 | 38.66% |
| ORCL260116C00105000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 26.25 | 26.90 | 28.05 | 0.00 | - | 3 | 71 | 37.15% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00105000 | 2024-04-26 2:29PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 20 | 105 | 39.45% |
| ORCL240510P00105000 | 2024-04-25 11:33AM EDT | 2024-05-10 | 0.07 | 0.02 | 0.08 | -0.16 | -69.57% | 1 | 97 | 31.25% |
| ORCL240517P00105000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.13 | -0.18 | -64.29% | 15 | 1,026 | 27.59% |
| ORCL240524P00105000 | 2024-04-25 11:38AM EDT | 2024-05-24 | 0.51 | 0.18 | 0.21 | 0.00 | - | 1 | 39 | 26.22% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.28 | 0.25 | 0.28 | -0.34 | -54.84% | 8 | 14 | 24.95% |
| ORCL240621P00105000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 1.47 | 1.48 | 1.75 | -0.58 | -28.29% | 2,629 | 6,879 | 34.77% |
| ORCL240719P00105000 | 2024-04-26 2:48PM EDT | 2024-07-19 | 1.88 | 1.90 | 1.98 | -0.61 | -24.50% | 11 | 840 | 29.80% |
| ORCL240816P00105000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 2.35 | 2.32 | 2.67 | -0.56 | -19.24% | 2 | 319 | 29.46% |
| ORCL240920P00105000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.35 | -0.75 | -18.75% | 25 | 2,996 | 28.68% |
| ORCL241220P00105000 | 2024-04-25 3:25PM EDT | 2024-12-20 | 5.50 | 4.75 | 5.20 | 0.00 | - | 12 | 803 | 28.54% |
| ORCL250117P00105000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 4.90 | 5.10 | 5.60 | -1.05 | -17.65% | 1 | 2,064 | 28.19% |
| ORCL250321P00105000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 7.10 | 5.95 | 6.10 | 0.00 | - | 1 | 302 | 26.66% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 6.95 | 8.85 | 0.00 | - | 12 | 845 | 29.91% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 8.15 | 9.05 | 0.00 | - | 9 | 419 | 25.35% |
| ORCL260116P00105000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 10.15 | 9.10 | 9.35 | 0.00 | - | 2 | 239 | 25.34% |
