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
59 057,52 -1 212,79 (-2,01 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00110000 | 2024-04-26 1:48PM EDT | 2024-05-03 | 8.78 | 5.95 | 9.45 | +4.18 | +90.87% | 17 | 36 | 80.47% |
| ORCL240510C00110000 | 2024-04-26 1:33PM EDT | 2024-05-10 | 8.60 | 7.30 | 9.45 | +3.40 | +65.38% | 12 | 13 | 56.91% |
| ORCL240517C00110000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 8.70 | 6.55 | 8.25 | +2.60 | +42.62% | 49 | 1,283 | 32.54% |
| ORCL240524C00110000 | 2024-04-26 1:48PM EDT | 2024-05-24 | 9.55 | 7.15 | 8.75 | +3.55 | +59.17% | 17 | 9 | 33.45% |
| ORCL240621C00110000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 10.89 | 10.00 | 10.85 | +1.84 | +20.33% | 24 | 3,276 | 37.39% |
| ORCL240719C00110000 | 2024-04-26 2:25PM EDT | 2024-07-19 | 11.90 | 10.90 | 11.80 | +2.25 | +23.32% | 5 | 291 | 35.28% |
| ORCL240816C00110000 | 2024-04-26 2:42PM EDT | 2024-08-16 | 12.60 | 11.65 | 12.30 | +2.20 | +21.15% | 18 | 155 | 32.69% |
| ORCL240920C00110000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 13.90 | 13.40 | 13.95 | +1.65 | +13.47% | 8 | 1,654 | 34.60% |
| ORCL241220C00110000 | 2024-04-25 2:22PM EDT | 2024-12-20 | 14.80 | 16.20 | 16.70 | 0.00 | - | 5 | 175 | 35.02% |
| ORCL250117C00110000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 15.40 | 16.70 | 17.25 | 0.00 | - | 1 | 1,500 | 34.60% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 2025-03-21 | 16.60 | 17.85 | 19.00 | 0.00 | - | 16 | 36 | 35.31% |
| ORCL250620C00110000 | 2024-04-26 12:48PM EDT | 2025-06-20 | 21.57 | 20.30 | 22.40 | +2.62 | +13.83% | 1 | 107 | 38.47% |
| ORCL251219C00110000 | 2024-04-26 10:39AM EDT | 2025-12-19 | 25.25 | 24.00 | 24.40 | +1.25 | +5.21% | 5 | 278 | 35.69% |
| ORCL260116C00110000 | 2024-04-26 10:08AM EDT | 2026-01-16 | 25.68 | 22.30 | 24.85 | +2.43 | +10.45% | 1 | 363 | 35.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00110000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.07 | -0.29 | -80.56% | 43 | 215 | 26.47% |
| ORCL240510P00110000 | 2024-04-26 3:27PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.20 | -0.44 | -68.75% | 273 | 3,216 | 23.49% |
| ORCL240517P00110000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.46 | -0.50 | -55.56% | 651 | 2,862 | 24.24% |
| ORCL240524P00110000 | 2024-04-26 2:49PM EDT | 2024-05-24 | 0.55 | 0.58 | 0.85 | -0.68 | -55.28% | 20 | 1,826 | 26.03% |
| ORCL240531P00110000 | 2024-04-26 2:27PM EDT | 2024-05-31 | 0.70 | 0.71 | 1.02 | -0.66 | -48.53% | 12 | 27 | 25.00% |
| ORCL240621P00110000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 2.48 | 2.59 | 2.66 | -0.83 | -25.08% | 315 | 6,813 | 31.20% |
| ORCL240719P00110000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 3.11 | 3.10 | 3.25 | -0.75 | -19.43% | 119 | 1,185 | 28.55% |
| ORCL240816P00110000 | 2024-04-26 2:45PM EDT | 2024-08-16 | 3.65 | 3.65 | 3.75 | -0.80 | -17.98% | 8 | 655 | 26.93% |
| ORCL240920P00110000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 4.69 | 4.75 | 4.85 | -0.81 | -14.73% | 217 | 2,567 | 27.66% |
| ORCL241220P00110000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 7.25 | 6.40 | 6.85 | 0.00 | - | 1 | 639 | 27.52% |
| ORCL250117P00110000 | 2024-04-25 11:09AM EDT | 2025-01-17 | 8.00 | 6.75 | 7.30 | 0.00 | - | 8 | 3,301 | 27.25% |
| ORCL250321P00110000 | 2024-04-23 1:48PM EDT | 2025-03-21 | 8.35 | 7.70 | 7.85 | 0.00 | - | 2 | 504 | 25.84% |
| ORCL250620P00110000 | 2024-04-24 2:01PM EDT | 2025-06-20 | 9.60 | 8.15 | 11.30 | 0.00 | - | 1 | 966 | 30.23% |
| ORCL251219P00110000 | 2024-04-22 1:33PM EDT | 2025-12-19 | 11.65 | 10.65 | 11.15 | 0.00 | - | 2 | 369 | 24.99% |
| ORCL260116P00110000 | 2024-04-24 3:39PM EDT | 2026-01-16 | 11.70 | 10.95 | 11.25 | 0.00 | - | 4 | 664 | 24.60% |
