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
59 620,47 +211,80 (+0,36 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00125000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 5,283 | 481 | 26.86% |
| ORCL240510C00125000 | 2024-04-26 3:00PM EDT | 2024-05-10 | 0.20 | 0.13 | 0.16 | +0.11 | +122.22% | 546 | 103 | 23.00% |
| ORCL240517C00125000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.36 | +0.14 | +66.67% | 194 | 3,944 | 22.83% |
| ORCL240524C00125000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 0.60 | 0.37 | 0.61 | +0.27 | +81.82% | 36 | 146 | 23.17% |
| ORCL240531C00125000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 0.91 | 0.52 | 0.78 | +0.42 | +85.71% | 730 | 193 | 22.51% |
| ORCL240607C00125000 | 2024-04-26 2:33PM EDT | 2024-06-07 | 1.48 | 1.25 | 1.40 | +1.48 | - | 226 | 0 | 25.90% |
| ORCL240621C00125000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 3.00 | 2.91 | 2.98 | +0.68 | +29.31% | 862 | 10,081 | 32.56% |
| ORCL240719C00125000 | 2024-04-26 2:50PM EDT | 2024-07-19 | 3.90 | 3.55 | 3.70 | +1.04 | +36.36% | 68 | 2,286 | 30.02% |
| ORCL240816C00125000 | 2024-04-26 2:02PM EDT | 2024-08-16 | 4.85 | 4.40 | 4.50 | +1.30 | +36.62% | 16 | 688 | 29.25% |
| ORCL240920C00125000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 6.25 | 6.05 | 6.15 | +1.15 | +22.55% | 64 | 1,718 | 31.29% |
| ORCL241220C00125000 | 2024-04-26 2:59PM EDT | 2024-12-20 | 9.25 | 8.55 | 9.00 | +1.50 | +19.35% | 31 | 330 | 32.23% |
| ORCL250117C00125000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 9.55 | 9.00 | 9.50 | +1.28 | +15.48% | 249 | 2,694 | 31.74% |
| ORCL250321C00125000 | 2024-04-23 9:53AM EDT | 2025-03-21 | 10.15 | 10.65 | 11.35 | 0.00 | - | 4 | 64 | 32.72% |
| ORCL250620C00125000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 13.83 | 12.10 | 15.15 | +2.09 | +17.80% | 2 | 1,217 | 36.53% |
| ORCL251219C00125000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 15.90 | 16.55 | 17.20 | 0.00 | - | 1 | 2,381 | 33.92% |
| ORCL260116C00125000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 17.76 | 17.25 | 17.50 | +2.16 | +13.85% | 1 | 348 | 33.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00125000 | 2024-04-25 12:42PM EDT | 2024-05-03 | 11.06 | 7.05 | 8.55 | 0.00 | - | 2 | 2 | 53.08% |
| ORCL240510P00125000 | 2024-04-22 10:44AM EDT | 2024-05-10 | 10.30 | 7.20 | 8.60 | 0.00 | - | 8 | 11 | 36.91% |
| ORCL240517P00125000 | 2024-04-26 1:24PM EDT | 2024-05-17 | 7.00 | 7.75 | 8.85 | -3.86 | -35.54% | 37 | 3,110 | 33.01% |
| ORCL240524P00125000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 7.30 | 7.50 | 9.85 | -1.82 | -19.96% | 5 | 40 | 38.26% |
| ORCL240607P00125000 | 2024-04-25 11:55AM EDT | 2024-06-07 | 11.28 | 7.95 | 10.05 | +11.28 | - | - | 5 | 32.54% |
| ORCL240621P00125000 | 2024-04-26 3:00PM EDT | 2024-06-21 | 9.35 | 9.80 | 9.95 | -2.25 | -19.40% | 29 | 2,467 | 27.45% |
| ORCL240719P00125000 | 2024-04-26 3:16PM EDT | 2024-07-19 | 10.00 | 10.30 | 10.75 | -2.39 | -19.29% | 20 | 2,153 | 26.42% |
| ORCL240816P00125000 | 2024-04-22 9:36AM EDT | 2024-08-16 | 12.00 | 10.80 | 11.05 | 0.00 | - | 1 | 398 | 24.12% |
| ORCL240920P00125000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 13.10 | 11.90 | 12.05 | 0.00 | - | 4 | 1,046 | 24.66% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 2024-12-20 | 15.25 | 13.45 | 13.75 | 0.00 | - | 1 | 1,619 | 24.06% |
| ORCL250117P00125000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 13.42 | 13.85 | 14.25 | -2.71 | -16.80% | 1 | 996 | 24.04% |
| ORCL250321P00125000 | 2024-04-15 12:13PM EDT | 2025-03-21 | 13.30 | 14.80 | 15.45 | 0.00 | - | 16 | 42 | 24.37% |
| ORCL250620P00125000 | 2024-04-26 11:46AM EDT | 2025-06-20 | 15.97 | 15.85 | 18.35 | +1.37 | +9.38% | 3 | 558 | 27.39% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 16.90 | 18.15 | 0.00 | - | 5 | 61 | 22.54% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 19.00 | 17.90 | 18.35 | 0.00 | - | 1 | 371 | 22.36% |
