La bourse ferme dans 2 h 24 min
CAC 40
6 481,37 +70,79 (+1,10 %) Euro Stoxx 50
3 783,75 +43,44 (+1,16 %) Dow Jones
32 637,19 +516,91 (+1,61 %) EUR/USD
1,0717 -0,0016 (-0,15 %) Gold future
1 857,60 +3,70 (+0,20 %) BTC-EUR
27 270,36 +55,73 (+0,20 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY220617C00480000 | 2022-05-16 3:05PM EDT | 480.00 | 163.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY220617C00510000 | 2022-04-27 9:44AM EDT | 510.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY220617C00520000 | 2022-05-03 9:55AM EDT | 520.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY220617C00530000 | 2022-05-16 3:08PM EDT | 530.00 | 114.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY220617C00540000 | 2022-05-19 3:39PM EDT | 540.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY220617C00550000 | 2022-05-24 11:36AM EDT | 550.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY220617C00570000 | 2022-05-23 10:26AM EDT | 570.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 50 | 22 | 0.00% |
| ORLY220617C00580000 | 2022-05-26 9:38AM EDT | 580.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ORLY220617C00590000 | 2022-05-25 12:47PM EDT | 590.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| ORLY220617C00600000 | 2022-05-26 10:17AM EDT | 600.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ORLY220617C00610000 | 2022-05-26 1:33PM EDT | 610.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| ORLY220617C00620000 | 2022-05-26 2:40PM EDT | 620.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| ORLY220617C00630000 | 2022-05-26 12:05PM EDT | 630.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| ORLY220617C00640000 | 2022-05-26 2:40PM EDT | 640.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 32 | 96 | 0.20% |
| ORLY220617C00650000 | 2022-05-26 11:01AM EDT | 650.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 1.56% |
| ORLY220617C00660000 | 2022-05-26 2:57PM EDT | 660.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| ORLY220617C00670000 | 2022-05-26 1:04PM EDT | 670.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 3.13% |
| ORLY220617C00680000 | 2022-05-26 2:27PM EDT | 680.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ORLY220617C00690000 | 2022-05-25 10:27AM EDT | 690.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| ORLY220617C00700000 | 2022-05-23 1:17PM EDT | 700.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| ORLY220617C00710000 | 2022-05-26 3:50PM EDT | 710.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| ORLY220617C00720000 | 2022-05-26 1:15PM EDT | 720.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 12.50% |
| ORLY220617C00730000 | 2022-05-26 1:41PM EDT | 730.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| ORLY220617C00740000 | 2022-05-11 12:34PM EDT | 740.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY220617C00750000 | 2022-05-25 3:40PM EDT | 750.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| ORLY220617C00760000 | 2022-05-03 11:29AM EDT | 760.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ORLY220617C00770000 | 2022-05-24 12:11PM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ORLY220617C00790000 | 2022-04-28 3:49PM EDT | 790.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY220617C00800000 | 2022-04-28 11:16AM EDT | 800.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ORLY220617C00810000 | 2022-04-28 10:31AM EDT | 810.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ORLY220617C00830000 | 2022-04-20 12:49PM EDT | 830.00 | 4.30 | 0.00 | 4.30 | 0.00 | - | - | 12 | 63.23% |
| ORLY220617C00840000 | 2022-04-20 3:12PM EDT | 840.00 | 3.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 65.48% |
| ORLY220617C00850000 | 2022-04-21 10:24AM EDT | 850.00 | 3.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 67.69% |
| ORLY220617C00900000 | 2022-05-19 11:54AM EDT | 900.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY220617P00420000 | 2022-05-24 12:11PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ORLY220617P00450000 | 2022-05-23 11:50AM EDT | 450.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 25.00% |
| ORLY220617P00460000 | 2022-05-20 2:26PM EDT | 460.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| ORLY220617P00480000 | 2022-05-24 3:20PM EDT | 480.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 25.00% |
| ORLY220617P00490000 | 2022-05-24 9:40AM EDT | 490.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| ORLY220617P00500000 | 2022-05-25 1:09PM EDT | 500.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 50 | 178 | 25.00% |
| ORLY220617P00510000 | 2022-05-26 11:29AM EDT | 510.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ORLY220617P00520000 | 2022-05-24 1:07PM EDT | 520.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| ORLY220617P00530000 | 2022-05-23 1:20PM EDT | 530.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| ORLY220617P00540000 | 2022-05-23 3:31PM EDT | 540.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ORLY220617P00550000 | 2022-05-25 9:56AM EDT | 550.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 116 | 117 | 12.50% |
| ORLY220617P00560000 | 2022-05-25 11:51AM EDT | 560.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 12.50% |
| ORLY220617P00570000 | 2022-05-26 10:22AM EDT | 570.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 12.50% |
| ORLY220617P00580000 | 2022-05-26 10:42AM EDT | 580.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| ORLY220617P00590000 | 2022-05-26 1:15PM EDT | 590.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 6.25% |
| ORLY220617P00600000 | 2022-05-26 1:14PM EDT | 600.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| ORLY220617P00610000 | 2022-05-26 1:30PM EDT | 610.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 3.13% |
| ORLY220617P00620000 | 2022-05-24 2:45PM EDT | 620.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 3.13% |
| ORLY220617P00630000 | 2022-05-26 1:54PM EDT | 630.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 1.56% |
| ORLY220617P00640000 | 2022-05-26 1:01PM EDT | 640.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 31 | 42 | 0.00% |
| ORLY220617P00650000 | 2022-05-26 10:39AM EDT | 650.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| ORLY220617P00660000 | 2022-05-26 12:17PM EDT | 660.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| ORLY220617P00670000 | 2022-05-20 12:13PM EDT | 670.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY220617P00680000 | 2022-05-19 1:47PM EDT | 680.00 | 78.24 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| ORLY220617P00690000 | 2022-05-26 9:51AM EDT | 690.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| ORLY220617P00700000 | 2022-05-26 9:51AM EDT | 700.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| ORLY220617P00710000 | 2022-05-25 10:11AM EDT | 710.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ORLY220617P00730000 | 2022-05-19 3:22PM EDT | 730.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ORLY220617P00740000 | 2022-05-06 9:36AM EDT | 740.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY220617P00750000 | 2022-05-11 9:34AM EDT | 750.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY220617P00780000 | 2022-04-29 9:40AM EDT | 780.00 | 156.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY220617P00790000 | 2022-04-27 9:33AM EDT | 790.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY220617P00800000 | 2022-05-16 12:14AM EDT | 800.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORLY220617P00810000 | 2022-05-16 12:14AM EDT | 810.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORLY220617P00840000 | 2022-05-06 9:36AM EDT | 840.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY220617P00960000 | 2022-04-29 10:42AM EDT | 960.00 | 343.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
