La bourse ferme dans 2 h 33 min
CAC 40
7 391,87 +39,57 (+0,54 %) Euro Stoxx 50
4 767,10 +29,04 (+0,61 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1047 -0,0042 (-0,38 %) Gold future
2 533,00 +8,40 (+0,33 %) Bitcoin EUR
50 119,69 +1 002,41 (+2,04 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240920C00850000 | 2024-09-06 11:08AM EDT | 850.00 | 276.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY240920C00920000 | 2024-08-21 10:32AM EDT | 920.00 | 214.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240920C00940000 | 2024-07-25 11:17AM EDT | 940.00 | 176.50 | 177.00 | 183.90 | 0.00 | - | 1 | 1 | 52.39% |
| ORLY240920C00950000 | 2024-07-25 9:30AM EDT | 950.00 | 131.20 | 167.00 | 174.00 | 0.00 | - | 1 | 2 | 50.06% |
| ORLY240920C00970000 | 2024-08-21 10:32AM EDT | 970.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240920C00980000 | 2024-08-01 3:04PM EDT | 980.00 | 155.71 | 150.90 | 155.90 | 0.00 | - | - | 0 | 78.81% |
| ORLY240920C00990000 | 2024-08-08 12:39PM EDT | 990.00 | 139.54 | 128.00 | 136.30 | 0.00 | - | 2 | 2 | 59.20% |
| ORLY240920C01000000 | 2024-08-21 10:33AM EDT | 1,000.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ORLY240920C01010000 | 2024-08-02 3:39PM EDT | 1,010.00 | 134.60 | 121.20 | 126.30 | 0.00 | - | 2 | 2 | 67.46% |
| ORLY240920C01020000 | 2024-08-21 10:31AM EDT | 1,020.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ORLY240920C01030000 | 2024-08-21 10:32AM EDT | 1,030.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORLY240920C01040000 | 2024-08-12 1:21PM EDT | 1,040.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ORLY240920C01050000 | 2024-07-22 2:32PM EDT | 1,050.00 | 56.70 | 93.10 | 98.90 | 0.00 | - | 3 | 5 | 69.63% |
| ORLY240920C01060000 | 2024-08-16 3:52PM EDT | 1,060.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ORLY240920C01070000 | 2024-08-27 11:02AM EDT | 1,070.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| ORLY240920C01080000 | 2024-08-27 11:02AM EDT | 1,080.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ORLY240920C01090000 | 2024-08-20 3:24PM EDT | 1,090.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ORLY240920C01100000 | 2024-08-30 10:11AM EDT | 1,100.00 | 47.48 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ORLY240920C01110000 | 2024-09-05 10:22AM EDT | 1,110.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ORLY240920C01120000 | 2024-09-06 11:50AM EDT | 1,120.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.10% |
| ORLY240920C01130000 | 2024-09-06 9:56AM EDT | 1,130.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| ORLY240920C01140000 | 2024-09-06 10:59AM EDT | 1,140.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 3.13% |
| ORLY240920C01150000 | 2024-09-05 9:39AM EDT | 1,150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| ORLY240920C01160000 | 2024-09-05 9:39AM EDT | 1,160.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| ORLY240920C01170000 | 2024-09-05 9:36AM EDT | 1,170.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ORLY240920C01180000 | 2024-09-06 11:59AM EDT | 1,180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| ORLY240920C01190000 | 2024-09-04 10:20AM EDT | 1,190.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 6.25% |
| ORLY240920C01200000 | 2024-09-04 11:17AM EDT | 1,200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| ORLY240920C01210000 | 2024-09-04 11:03AM EDT | 1,210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| ORLY240920C01220000 | 2024-09-04 3:36PM EDT | 1,220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ORLY240920C01230000 | 2024-08-27 3:53PM EDT | 1,230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ORLY240920C01240000 | 2024-08-23 3:34PM EDT | 1,240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ORLY240920C01250000 | 2024-08-05 9:30AM EDT | 1,250.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240920C01260000 | 2024-08-05 9:30AM EDT | 1,260.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY240920C01290000 | 2024-08-05 9:30AM EDT | 1,290.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240920C01310000 | 2024-08-19 2:37PM EDT | 1,310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240920P00840000 | 2024-08-02 12:53PM EDT | 840.00 | 2.24 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 73.93% |
| ORLY240920P00850000 | 2024-08-02 12:53PM EDT | 850.00 | 2.27 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 71.26% |
| ORLY240920P00900000 | 2024-09-06 12:49PM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ORLY240920P00910000 | 2024-09-06 12:49PM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ORLY240920P00920000 | 2024-07-24 1:53PM EDT | 920.00 | 5.74 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 57.45% |
| ORLY240920P00930000 | 2024-07-26 3:18PM EDT | 930.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 54.76% |
| ORLY240920P00940000 | 2024-08-06 12:46PM EDT | 940.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 3 | 8 | 54.00% |
| ORLY240920P00960000 | 2024-08-06 3:00PM EDT | 960.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY240920P00970000 | 2024-08-12 9:30AM EDT | 970.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240920P00980000 | 2024-08-15 2:17PM EDT | 980.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
| ORLY240920P00990000 | 2024-08-14 9:30AM EDT | 990.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ORLY240920P01000000 | 2024-09-06 10:01AM EDT | 1,000.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ORLY240920P01010000 | 2024-08-19 10:02AM EDT | 1,010.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| ORLY240920P01020000 | 2024-08-20 9:30AM EDT | 1,020.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY240920P01030000 | 2024-08-28 11:48AM EDT | 1,030.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY240920P01040000 | 2024-09-03 10:02AM EDT | 1,040.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ORLY240920P01050000 | 2024-09-05 10:07AM EDT | 1,050.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
| ORLY240920P01060000 | 2024-09-04 12:48PM EDT | 1,060.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 6.25% |
| ORLY240920P01070000 | 2024-09-03 10:02AM EDT | 1,070.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| ORLY240920P01080000 | 2024-09-04 10:41AM EDT | 1,080.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| ORLY240920P01090000 | 2024-08-29 1:34PM EDT | 1,090.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| ORLY240920P01100000 | 2024-09-04 10:17AM EDT | 1,100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 1.56% |
| ORLY240920P01110000 | 2024-09-06 11:07AM EDT | 1,110.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| ORLY240920P01120000 | 2024-09-06 12:28PM EDT | 1,120.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 200 | 69 | 0.00% |
| ORLY240920P01130000 | 2024-09-06 3:16PM EDT | 1,130.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 47 | 165 | 0.00% |
| ORLY240920P01140000 | 2024-09-06 11:41AM EDT | 1,140.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 0.00% |
| ORLY240920P01150000 | 2024-09-06 10:35AM EDT | 1,150.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ORLY240920P01160000 | 2024-09-06 10:51AM EDT | 1,160.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY240920P01170000 | 2024-08-29 1:02PM EDT | 1,170.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240920P01180000 | 2024-07-25 9:30AM EDT | 1,180.00 | 119.40 | 61.90 | 68.90 | 0.00 | - | 1 | 1 | 34.71% |
| ORLY240920P01190000 | 2024-08-20 11:54AM EDT | 1,190.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240920P01200000 | 2024-09-05 10:02AM EDT | 1,200.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240920P01210000 | 2024-08-05 9:44AM EDT | 1,210.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240920P01300000 | 2024-08-26 2:24PM EDT | 1,300.00 | 179.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240920P01320000 | 2024-08-26 2:24PM EDT | 1,320.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
