La bourse ferme dans 1 h 35 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
962,68+4,78 (+0,50 %)
À partir de 09:53AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240621C004200002024-01-26 3:27PM EDT420.00610.92642.00651.000.00-32486.93%
ORLY240621C004300002023-12-14 10:32AM EDT430.00561.50528.00537.500.00-22107.23%
ORLY240621C004500002023-12-14 10:32AM EDT450.00542.00509.00517.700.00-11128.96%
ORLY240621C004900002023-08-17 3:43PM EDT490.00467.00458.50468.000.00--00.00%
ORLY240621C005200002024-04-25 9:36AM EDT520.00520.00464.10474.000.00-101222.70%
ORLY240621C005400002023-11-15 12:46PM EDT540.00453.82423.00430.400.00--2132.91%
ORLY240621C006000002024-02-08 12:47PM EDT600.00426.54489.30499.000.00-21371.92%
ORLY240621C006200002023-10-27 10:28AM EDT620.00331.23385.30393.000.00-10212.60%
ORLY240621C006400002023-11-02 9:32AM EDT640.00330.00357.60366.000.00--0188.25%
ORLY240621C006500002023-11-02 9:32AM EDT650.00321.00348.00357.000.00--0184.56%
ORLY240621C006900002023-10-19 2:40PM EDT690.00249.42301.10310.000.00-66152.74%
ORLY240621C007000002024-05-17 2:21PM EDT700.00312.62259.00267.400.00-1856.79%
ORLY240621C007200002023-10-27 10:39AM EDT720.00242.27290.10298.000.00-10169.36%
ORLY240621C007300002023-10-26 10:25AM EDT730.00231.60281.00288.000.00--0165.12%
ORLY240621C007400002024-01-18 4:17PM EDT740.00288.93322.00331.000.00-11233.69%
ORLY240621C007500002023-11-13 10:49AM EDT750.00270.00255.50261.900.00--1146.77%
ORLY240621C007800002023-07-27 9:37AM EDT780.00225.50206.70213.500.00-12105.04%
ORLY240621C008000002024-01-24 12:20PM EDT800.00242.00271.00280.000.00-13210.06%
ORLY240621C008100002023-03-14 11:32AM EDT810.00123.90163.10170.000.00--470.99%
ORLY240621C008200002024-02-08 12:47PM EDT820.00216.78275.00284.000.00-23227.73%
ORLY240621C008400002023-12-12 11:57AM EDT840.00167.50142.00148.400.00-1274.06%
ORLY240621C008500002023-12-14 11:17AM EDT850.00147.90134.00140.600.00-4273.21%
ORLY240621C008600002023-08-04 11:13AM EDT860.00151.70155.00158.000.00-25106.27%
ORLY240621C008700002024-02-07 12:57PM EDT870.00225.00228.00236.000.00-213200.50%
ORLY240621C008800002023-12-14 11:17AM EDT880.00124.70110.70116.900.00-2569.67%
ORLY240621C008900002023-12-14 10:42AM EDT890.00126.10103.00110.300.00-22568.93%
ORLY240621C009000002024-04-09 2:14PM EDT900.00209.84132.40142.000.00-2100110.65%
ORLY240621C009100002024-03-07 11:53AM EDT910.00203.05215.70225.000.00-223208.07%
ORLY240621C009200002024-05-29 11:48AM EDT920.0043.8845.0054.000.00-101729.24%
ORLY240621C009300002023-10-19 1:25PM EDT930.0080.63100.50106.400.00-221391.08%
ORLY240621C009400002024-05-17 2:22PM EDT940.0076.3730.0037.600.00-123525.84%
ORLY240621C009500002024-05-29 3:54PM EDT950.0025.0023.0030.500.00-254924.66%
ORLY240621C009600002024-05-29 3:16PM EDT960.0018.1816.5024.600.00-25024.14%
ORLY240621C009700002024-05-30 9:33AM EDT970.0015.0011.1017.70+0.35+2.39%15521.86%
ORLY240621C009800002024-05-29 10:57AM EDT980.0010.606.9013.800.00-16421.95%
ORLY240621C009900002024-05-29 1:27PM EDT990.005.203.6011.000.00-56822.52%
ORLY240621C010000002024-05-29 3:59PM EDT1,000.005.100.657.500.00-450121.49%
ORLY240621C010100002024-05-29 11:49AM EDT1,010.002.600.900.000.00-1343.13%
ORLY240621C010200002024-05-29 3:28PM EDT1,020.002.250.004.400.00-2212022.41%
ORLY240621C010300002024-05-28 2:45PM EDT1,030.001.400.055.800.00-64827.24%
ORLY240621C010400002024-05-23 1:38PM EDT1,040.003.200.000.000.00-2516.25%
ORLY240621C010500002024-05-29 1:02PM EDT1,050.000.890.001.850.00-29923.49%
ORLY240621C010600002024-05-28 9:56AM EDT1,060.001.250.004.800.00-15932.48%
ORLY240621C010700002024-05-20 3:17PM EDT1,070.002.940.002.900.00-112430.31%
ORLY240621C010800002024-05-29 1:10PM EDT1,080.001.500.003.000.00-26832.54%
ORLY240621C010900002024-05-24 2:15PM EDT1,090.000.850.004.700.00-31138.62%
ORLY240621C011000002024-05-28 2:37PM EDT1,100.000.410.002.000.00-689933.23%
ORLY240621C011100002024-05-28 11:20AM EDT1,110.000.500.004.600.00-1742.37%
ORLY240621C011200002024-05-21 1:24PM EDT1,120.001.160.051.950.00-66236.49%
ORLY240621C011300002024-05-21 1:24PM EDT1,130.001.010.000.000.00-61312.50%
ORLY240621C011400002024-04-22 12:03PM EDT1,140.0024.100.000.000.00-1012.50%
ORLY240621C011500002024-05-16 2:02PM EDT1,150.002.680.004.500.00-2249.57%
ORLY240621C011600002024-05-23 10:45AM EDT1,160.000.980.004.500.00-224951.36%
ORLY240621C011700002024-05-15 9:57AM EDT1,170.001.120.004.400.00-1252.83%
ORLY240621C011800002024-04-26 10:35AM EDT1,180.004.000.004.500.00-12854.82%
ORLY240621C011900002024-05-07 12:03PM EDT1,190.001.050.004.400.00-4356.23%
ORLY240621C012000002024-05-24 10:21AM EDT1,200.000.450.004.400.00-16350.22%
ORLY240621C012200002024-05-08 10:31AM EDT1,220.000.600.000.000.00-110712.50%
ORLY240621C012400002024-04-24 3:08PM EDT1,240.005.000.004.400.00-12256.07%
ORLY240621C012600002024-04-15 9:56AM EDT1,260.004.400.001.500.00-3355.15%
ORLY240621C012800002024-02-20 10:30AM EDT1,280.003.4013.8018.400.00-1497.10%
ORLY240621C013000002024-05-28 11:26AM EDT1,300.000.050.001.500.00-11454.44%
ORLY240621C013200002024-04-10 9:30AM EDT1,320.002.300.000.000.00-1725.00%
ORLY240621C013400002024-02-29 10:30AM EDT1,340.002.452.554.900.00-2376.34%
ORLY240621C013600002024-04-03 9:30AM EDT1,360.003.900.000.000.00-1425.00%
ORLY240621C013800002024-04-03 9:30AM EDT1,380.003.000.000.000.00-1225.00%
ORLY240621C014000002024-04-03 9:30AM EDT1,400.002.550.000.000.00-1425.00%
ORLY240621C014200002024-04-03 9:30AM EDT1,420.002.150.000.000.00-1525.00%
ORLY240621C014400002023-10-10 10:48AM EDT1,440.000.940.104.900.00-3483.11%
ORLY240621C014600002023-11-29 10:30AM EDT1,460.001.000.000.000.00-2225.00%
ORLY240621C014800002024-03-05 12:30PM EDT1,480.001.000.001.950.00-1176.27%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240621P004200002023-12-26 11:05AM EDT420.000.500.004.300.00-117164.60%
ORLY240621P004300002023-12-07 12:02PM EDT430.000.780.004.800.00-13163.18%
ORLY240621P004400002024-05-21 2:43PM EDT440.000.500.000.000.00-1850.00%
ORLY240621P004500002023-09-18 12:34PM EDT450.002.560.106.300.00-23162.48%
ORLY240621P004600002023-09-19 12:44PM EDT460.001.400.108.700.00-23167.64%
ORLY240621P004700002023-11-08 12:38PM EDT470.001.250.004.700.00-12146.30%
ORLY240621P004800002023-11-30 3:35PM EDT480.000.450.004.800.00--5142.92%
ORLY240621P004900002024-01-31 11:00AM EDT490.000.050.000.000.00--050.00%
ORLY240621P005000002024-04-19 3:47PM EDT500.000.050.000.000.00-1350.00%
ORLY240621P005200002023-06-01 3:41PM EDT520.009.101.557.900.00--5144.90%
ORLY240621P005400002024-03-15 12:24PM EDT540.000.300.004.300.00-15118.99%
ORLY240621P005500002023-05-12 11:12AM EDT550.009.605.7014.000.00--2156.76%
ORLY240621P005800002023-10-04 11:52AM EDT580.005.400.107.300.00--1116.75%
ORLY240621P005900002024-01-19 11:04AM EDT590.000.500.004.500.00-11103.59%
ORLY240621P006000002024-01-29 4:23PM EDT600.000.750.004.300.00-21199.71%
ORLY240621P006100002023-08-04 1:39PM EDT610.009.001.0010.000.00-438115.72%
ORLY240621P006200002024-02-01 10:39AM EDT620.000.050.002.200.00-11084.13%
ORLY240621P006300002023-08-04 1:06PM EDT630.009.002.356.400.00-1222103.71%
ORLY240621P006400002023-08-04 1:06PM EDT640.009.605.308.500.00-1218111.05%
ORLY240621P006500002024-01-30 3:24PM EDT650.001.000.004.400.00-11885.25%
ORLY240621P006600002024-01-09 2:01PM EDT660.002.530.004.800.00-111583.69%
ORLY240621P006700002024-01-16 12:09PM EDT670.002.400.004.300.00-1779.25%
ORLY240621P006800002023-09-20 12:48PM EDT680.008.3010.1013.300.00-922111.85%
ORLY240621P006900002024-01-04 4:54PM EDT690.004.000.004.800.00-1011075.23%
ORLY240621P007000002024-04-25 3:08PM EDT700.000.190.004.300.00-111171.02%
ORLY240621P007100002023-11-09 11:58AM EDT710.006.001.908.000.00-101481.04%
ORLY240621P007200002024-03-20 3:50PM EDT720.002.250.004.500.00-475766.24%
ORLY240621P007300002024-05-09 1:45PM EDT730.000.200.001.500.00-1252.88%
ORLY240621P007400002023-09-13 11:26AM EDT740.0014.8012.4016.400.00--196.60%
ORLY240621P007500002024-02-07 1:31PM EDT750.002.500.004.800.00-61559.11%
ORLY240621P007600002024-02-07 1:34PM EDT760.003.000.004.800.00-45156.50%
ORLY240621P007700002024-02-05 1:46PM EDT770.002.450.003.100.00-61056.87%
ORLY240621P007800002023-10-06 12:56PM EDT780.0024.7013.0016.300.00-31482.89%
ORLY240621P007900002024-01-24 4:22PM EDT790.004.600.454.800.00-1257.14%
ORLY240621P008000002024-02-08 1:48PM EDT800.002.310.255.500.00-58756.24%
ORLY240621P008100002024-04-12 3:49PM EDT810.001.700.004.500.00-624750.64%
ORLY240621P008200002024-01-29 4:25PM EDT820.006.100.055.800.00-11751.22%
ORLY240621P008300002024-04-12 3:47PM EDT830.002.000.004.600.00-22445.35%
ORLY240621P008400002024-05-02 1:05PM EDT840.001.350.000.000.00-11312.50%
ORLY240621P008500002024-05-21 2:14PM EDT850.000.700.000.000.00-93712.50%
ORLY240621P008600002024-04-05 2:24PM EDT860.001.750.004.800.00-12337.46%
ORLY240621P008700002024-05-23 10:17AM EDT870.001.650.105.900.00-1013036.91%
ORLY240621P008800002024-05-09 12:30PM EDT880.000.670.306.000.00-23434.16%
ORLY240621P008900002024-05-28 2:08PM EDT890.002.100.000.000.00-10426.25%
ORLY240621P009000002024-05-29 10:21AM EDT900.003.500.057.600.00-41930.77%
ORLY240621P009100002024-05-29 9:41AM EDT910.005.900.408.500.00-27728.88%
ORLY240621P009200002024-05-29 12:46PM EDT920.007.012.509.800.00-1613927.27%
ORLY240621P009300002024-05-29 12:56PM EDT930.009.503.4011.200.00-17025.43%
ORLY240621P009400002024-05-29 1:41PM EDT940.0013.805.4013.400.00-69624.13%
ORLY240621P009500002024-05-29 2:21PM EDT950.0017.0710.1016.600.00-6115323.37%
ORLY240621P009600002024-05-29 2:21PM EDT960.0021.8814.2020.800.00-88522.98%
ORLY240621P009700002024-05-29 3:24PM EDT970.0024.7717.7024.600.00-912721.43%
ORLY240621P009800002024-05-29 12:13PM EDT980.0031.0022.7031.000.00-458921.83%
ORLY240621P009900002024-05-28 2:25PM EDT990.0034.0829.9038.700.00-2311622.97%
ORLY240621P010000002024-05-29 11:48AM EDT1,000.0047.7237.6045.600.00-1510122.51%
ORLY240621P010100002024-05-29 3:24PM EDT1,010.0056.0246.0055.000.00-74124.69%
ORLY240621P010200002024-05-28 3:58PM EDT1,020.0062.3555.0063.700.00-116825.59%
ORLY240621P010300002024-05-23 10:04AM EDT1,030.0049.8065.0074.900.00-24030.04%
ORLY240621P010400002024-05-28 3:58PM EDT1,040.0082.3575.0084.400.00-11431.82%
ORLY240621P010500002024-05-20 11:12AM EDT1,050.0046.7485.4094.700.00-4034.78%
ORLY240621P010600002024-05-10 2:30PM EDT1,060.0046.5096.00104.700.00-1037.18%
ORLY240621P010700002024-05-15 9:44AM EDT1,070.0060.00105.50114.700.00-1039.51%
ORLY240621P010800002024-05-09 10:45AM EDT1,080.0053.60116.20125.000.00-1142.32%
ORLY240621P010900002024-05-20 2:03PM EDT1,090.0094.20124.10134.700.00-1044.00%
ORLY240621P011000002024-05-20 11:40AM EDT1,100.0099.00136.20144.700.00-1046.16%
ORLY240621P011100002024-05-02 10:40AM EDT1,110.00106.61145.40154.700.00-2048.27%
ORLY240621P011200002024-04-26 11:08AM EDT1,120.0076.30128.10138.000.00-100.00%
ORLY240621P011300002024-04-19 10:05AM EDT1,130.0057.30113.00122.000.00-100.00%
ORLY240621P011400002024-05-13 10:23AM EDT1,140.00121.40175.40185.000.00-2054.97%
ORLY240621P011600002024-04-03 10:25AM EDT1,160.0050.50142.40152.000.00-100.00%
ORLY240621P011800002024-04-03 1:44PM EDT1,180.0059.60160.70169.700.00-100.00%
ORLY240621P012000002023-07-27 9:30AM EDT1,200.00247.40264.50274.000.00--0105.21%
ORLY240621P012400002024-03-25 11:09AM EDT1,240.00103.10142.70150.800.00-220.00%
ORLY240621P012600002024-03-28 12:46PM EDT1,260.00129.30211.00220.100.00-200.00%
ORLY240621P013200002023-12-04 10:31AM EDT1,320.00340.00360.40368.700.00--084.68%
ORLY240621P013400002023-12-04 10:31AM EDT1,340.00360.00380.20388.700.00--087.37%
ORLY240621P014000002024-04-08 11:17AM EDT1,400.00292.77369.90378.900.00-100.00%