La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 081,79+1,22 (+0,11 %)
À la clôture : 04:00PM EDT
1 045,00 -36,79 (-3,40 %)
Échanges après Bourse : 06:29PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240719C008900002024-06-10 11:12AM EDT890.0092.60192.00201.000.00--159.23%
ORLY240719C009100002024-05-31 3:48PM EDT910.0067.00172.20181.000.00-1054.21%
ORLY240719C009300002024-06-12 11:04AM EDT930.0087.34152.50162.000.00-101350.86%
ORLY240719C009400002024-06-06 10:07AM EDT940.0061.40142.60152.000.00--148.32%
ORLY240719C009500002024-06-17 3:29PM EDT950.0097.30133.00142.000.00-42545.78%
ORLY240719C009600002024-06-21 3:36PM EDT960.00127.20123.00132.00+89.40+236.51%1243.23%
ORLY240719C009700002024-06-17 3:13PM EDT970.0079.93114.90122.000.00-1740.68%
ORLY240719C009800002024-06-17 1:22PM EDT980.0070.00105.20112.400.00-64138.66%
ORLY240719C009900002024-06-17 3:35PM EDT990.0062.9195.60102.400.00-163836.06%
ORLY240719C010000002024-06-21 11:21AM EDT1,000.0085.0086.1093.00-5.00-5.56%49434.18%
ORLY240719C010100002024-06-21 12:52PM EDT1,010.0080.0077.1083.70+32.28+67.64%212532.32%
ORLY240719C010200002024-06-20 11:38AM EDT1,020.0064.6068.0074.900.00-510730.88%
ORLY240719C010300002024-06-21 2:29PM EDT1,030.0063.4059.0066.20+21.20+50.24%11429.37%
ORLY240719C010400002024-06-21 2:29PM EDT1,040.0055.4051.0057.70+3.90+7.57%12227.85%
ORLY240719C010500002024-06-21 2:19PM EDT1,050.0046.1643.0049.60+3.16+7.35%63126.46%
ORLY240719C010600002024-06-21 2:19PM EDT1,060.0038.7136.2042.30+1.61+4.34%72125.49%
ORLY240719C010700002024-06-20 3:08PM EDT1,070.0035.0031.2032.40+5.45+18.44%1921.94%
ORLY240719C010800002024-06-21 2:38PM EDT1,080.0027.0025.1026.00+1.00+3.85%101221.01%
ORLY240719C010900002024-06-21 2:38PM EDT1,090.0021.5020.0020.70-0.30-1.38%7720.49%
ORLY240719C011000002024-06-21 3:15PM EDT1,100.0016.0015.3016.40+0.70+4.58%31420.27%
ORLY240719C012000002024-06-11 3:31PM EDT1,200.000.490.004.800.00--129.99%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240719P008500002024-06-10 1:40PM EDT850.001.360.004.600.00-1150.46%
ORLY240719P008700002024-06-12 11:43AM EDT870.000.800.004.700.00-1154.05%
ORLY240719P008800002024-06-07 10:04AM EDT880.001.650.004.700.00-2351.80%
ORLY240719P008900002024-06-11 2:13PM EDT890.001.590.154.800.00--149.82%
ORLY240719P009000002024-06-20 10:15AM EDT900.000.940.003.000.00-9842.68%
ORLY240719P009100002024-06-20 9:31AM EDT910.002.340.001.700.00-81636.16%
ORLY240719P009200002024-06-17 9:35AM EDT920.002.110.004.800.00-722343.12%
ORLY240719P009300002024-06-18 3:46PM EDT930.002.390.004.700.00-12740.68%
ORLY240719P009400002024-06-18 3:46PM EDT940.002.680.004.800.00-11538.69%
ORLY240719P009500002024-06-20 9:30AM EDT950.002.380.004.800.00-12936.48%
ORLY240719P009600002024-06-12 9:31AM EDT960.009.000.004.800.00-117334.26%
ORLY240719P009700002024-06-20 11:39AM EDT970.001.140.004.800.00-212832.04%
ORLY240719P009800002024-06-18 2:41PM EDT980.003.270.002.450.00-45024.98%
ORLY240719P009900002024-06-21 3:07PM EDT990.001.551.054.10-0.48-23.65%31626.34%
ORLY240719P010000002024-06-21 9:55AM EDT1,000.002.501.506.40-0.30-10.71%45727.79%
ORLY240719P010100002024-06-20 3:07PM EDT1,010.002.242.106.40-3.21-58.90%21325.39%
ORLY240719P010200002024-06-21 3:27PM EDT1,020.003.803.207.60-0.75-16.48%1824.50%
ORLY240719P010300002024-06-21 10:25AM EDT1,030.004.103.309.00-3.30-44.59%11523.56%
ORLY240719P010400002024-06-21 3:26PM EDT1,040.006.845.708.20-3.56-34.23%41419.96%
ORLY240719P010500002024-06-21 12:53PM EDT1,050.008.707.5010.10-3.76-30.18%114319.12%
ORLY240719P010900002024-06-21 2:54PM EDT1,090.0022.0023.0024.00-5.70-20.58%3116.36%