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
59 485,81 +729,41 (+1,24 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00130000 | 2024-04-26 12:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.30 | -0.10 | -83.33% | 31 | 205 | 56.15% |
| ORCL240510C00130000 | 2024-04-26 1:55PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 121 | 109 | 27.93% |
| ORCL240517C00130000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.08 | +0.05 | +100.00% | 178 | 4,203 | 23.54% |
| ORCL240524C00130000 | 2024-04-26 12:41PM EDT | 2024-05-24 | 0.26 | 0.15 | 0.18 | +0.18 | +225.00% | 15 | 79 | 23.63% |
| ORCL240531C00130000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.26 | +0.10 | +83.33% | 4,323 | 95 | 22.83% |
| ORCL240621C00130000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 1.74 | 1.63 | 1.75 | +0.44 | +33.85% | 1,753 | 11,530 | 32.12% |
| ORCL240719C00130000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 2.19 | 2.05 | 2.28 | +0.47 | +27.33% | 254 | 1,702 | 29.22% |
| ORCL240816C00130000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 2.92 | 2.59 | 2.95 | +0.60 | +25.86% | 124 | 2,271 | 28.43% |
| ORCL240920C00130000 | 2024-04-26 1:17PM EDT | 2024-09-20 | 4.76 | 4.00 | 4.45 | +1.11 | +30.41% | 28 | 2,047 | 30.55% |
| ORCL241220C00130000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 7.45 | 6.55 | 7.05 | +1.30 | +21.14% | 83 | 1,601 | 31.34% |
| ORCL250117C00130000 | 2024-04-26 10:44AM EDT | 2025-01-17 | 8.10 | 7.10 | 7.65 | +1.50 | +22.73% | 5 | 2,927 | 31.20% |
| ORCL250321C00130000 | 2024-04-26 11:05AM EDT | 2025-03-21 | 10.05 | 8.80 | 9.40 | +1.60 | +18.93% | 20 | 315 | 32.09% |
| ORCL250620C00130000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 10.36 | 9.05 | 11.40 | 0.00 | - | 4 | 444 | 32.43% |
| ORCL251219C00130000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 13.85 | 12.55 | 15.90 | 0.00 | - | 10 | 225 | 34.59% |
| ORCL260116C00130000 | 2024-04-23 3:44PM EDT | 2026-01-16 | 14.11 | 15.20 | 16.25 | 0.00 | - | 1 | 554 | 34.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00130000 | 2024-04-16 9:37AM EDT | 2024-05-03 | 10.11 | 11.45 | 14.00 | 0.00 | - | 3 | 1 | 84.52% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 5.96 | 11.95 | 13.75 | 0.00 | - | - | 0 | 53.00% |
| ORCL240517P00130000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 12.70 | 10.80 | 14.40 | -2.75 | -17.80% | 5 | 55 | 51.54% |
| ORCL240621P00130000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 12.99 | 13.10 | 14.80 | -3.31 | -20.31% | 19 | 2,674 | 34.02% |
| ORCL240719P00130000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 13.35 | 13.00 | 15.50 | -1.89 | -12.40% | 30 | 1,009 | 31.60% |
| ORCL240816P00130000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 16.10 | 13.80 | 15.65 | 0.00 | - | 8 | 733 | 28.03% |
| ORCL240920P00130000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 14.80 | 15.10 | 15.75 | -2.35 | -13.70% | 56 | 400 | 24.85% |
| ORCL241220P00130000 | 2024-04-23 1:53PM EDT | 2024-12-20 | 17.90 | 16.60 | 16.95 | 0.00 | - | 7 | 296 | 23.15% |
| ORCL250117P00130000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 17.05 | 16.90 | 17.60 | -2.25 | -11.66% | 96 | 521 | 23.69% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 16.95 | 17.30 | 18.35 | -3.05 | -15.25% | 1 | 24 | 23.12% |
| ORCL250620P00130000 | 2024-04-15 9:58AM EDT | 2025-06-20 | 15.66 | 18.45 | 20.90 | 0.00 | - | 4 | 370 | 25.78% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 19.29% |
| ORCL260116P00130000 | 2024-04-15 12:23PM EDT | 2026-01-16 | 19.60 | 20.80 | 21.65 | 0.00 | - | 21 | 48 | 22.31% |
