La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
703,35-8,41 (-1,18 %)
À la clôture : 04:00PM EDT
703,35 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221021C004200002022-09-21 3:15PM EDT420.00289.50280.00289.500.00--0113.14%
ORLY221021C005000002022-09-15 9:41AM EDT500.00190.50200.00209.300.00--078.05%
ORLY221021C006500002022-09-23 10:40AM EDT650.0048.3358.5062.000.00-101143.50%
ORLY221021C006600002022-09-16 2:50PM EDT660.0045.1050.2054.800.00--043.92%
ORLY221021C006700002022-08-31 3:08PM EDT670.0045.1245.0047.200.00--142.68%
ORLY221021C006800002022-09-29 12:45PM EDT680.0038.6034.6038.500.00-71438.90%
ORLY221021C006900002022-09-29 12:45PM EDT690.0031.4528.1031.600.00-71537.43%
ORLY221021C007000002022-09-29 12:48PM EDT700.0025.4021.1025.500.00-106936.31%
ORLY221021C007100002022-09-30 3:25PM EDT710.0018.9016.4017.90-8.50-31.02%74031.92%
ORLY221021C007200002022-09-29 12:30PM EDT720.0013.9711.9013.10-1.43-9.29%73230.63%
ORLY221021C007300002022-09-30 3:15PM EDT730.0010.227.7011.10-1.08-9.56%1311432.72%
ORLY221021C007400002022-09-30 2:50PM EDT740.007.375.108.50-0.63-7.88%18232.91%
ORLY221021C007500002022-09-30 9:43AM EDT750.004.803.807.50-1.30-21.31%12535.29%
ORLY221021C007600002022-09-26 11:35AM EDT760.002.432.606.300.00-16436.73%
ORLY221021C007700002022-09-29 12:24PM EDT770.002.651.302.650.00-15330.80%
ORLY221021C007800002022-09-29 10:50AM EDT780.001.550.602.050.00-11031.73%
ORLY221021C007900002022-09-28 11:26AM EDT790.000.990.153.000.00-1938.07%
ORLY221021C008000002022-09-14 3:55PM EDT800.001.800.004.800.00-21146.67%
ORLY221021C008100002022-09-23 3:48PM EDT810.000.950.004.600.00-1549.14%
ORLY221021C008200002022-09-12 11:03AM EDT820.001.000.004.500.00-52251.79%
ORLY221021C008300002022-08-24 9:47AM EDT830.001.000.000.000.00--1012.50%
ORLY221021C008400002022-09-08 3:54PM EDT840.000.650.000.750.00-61639.55%
ORLY221021C010800002022-09-30 11:48AM EDT1,080.000.020.000.05-0.03-60.00%5257.81%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221021P004000002022-09-27 12:12PM EDT400.000.100.000.100.00-1622182.42%
ORLY221021P004200002022-09-27 10:00AM EDT420.000.100.000.100.00-455975.78%
ORLY221021P004300002022-09-15 12:53PM EDT430.000.300.004.300.00--11116.97%
ORLY221021P004400002022-09-30 2:47PM EDT440.000.100.000.10-0.39-79.59%2769.34%
ORLY221021P004500002022-08-29 9:30AM EDT450.000.550.000.000.00--225.00%
ORLY221021P005400002022-09-28 9:36AM EDT540.000.800.004.700.00-1570.51%
ORLY221021P005500002022-09-27 12:58PM EDT550.001.020.002.150.00-122057.14%
ORLY221021P005600002022-09-27 10:58AM EDT560.000.850.551.90-3.60-80.90%10010454.87%
ORLY221021P005700002022-09-23 12:47PM EDT570.002.320.002.950.00-505153.15%
ORLY221021P005800002022-09-29 12:20PM EDT580.001.110.004.800.00-15554.91%
ORLY221021P005900002022-09-30 3:46PM EDT590.001.450.452.45-0.05-3.33%22251.26%
ORLY221021P006000002022-09-28 1:06PM EDT600.001.401.303.000.00-130249.78%
ORLY221021P006100002022-09-22 3:43PM EDT610.002.451.804.000.00-42449.48%
ORLY221021P006200002022-09-28 3:59PM EDT620.001.800.704.500.00-1546.88%
ORLY221021P006300002022-09-30 2:56PM EDT630.003.052.355.50+0.40+15.09%2645.42%
ORLY221021P006400002022-09-23 3:27PM EDT640.007.403.306.900.00-41344.42%
ORLY221021P006500002022-09-30 2:39PM EDT650.004.503.905.70+0.30+7.14%38836.85%
ORLY221021P006600002022-09-29 3:36PM EDT660.006.006.208.700.00-65438.54%
ORLY221021P006700002022-09-29 10:03AM EDT670.009.808.209.200.00-123934.27%
ORLY221021P006800002022-09-30 10:42AM EDT680.009.3010.1011.900.00-308733.45%
ORLY221021P006900002022-09-28 11:56AM EDT690.0011.4013.1016.500.00-24034.67%
ORLY221021P007000002022-09-29 10:45AM EDT700.0018.0016.9020.80-0.10-0.55%17834.25%
ORLY221021P007100002022-09-30 3:58PM EDT710.0023.1021.2025.80+1.50+6.94%83433.83%
ORLY221021P007200002022-09-30 3:20PM EDT720.0025.6527.3028.90-0.15-0.58%13529.28%
ORLY221021P007300002022-09-23 12:03PM EDT730.0049.0033.3036.200.00-35230.09%
ORLY221021P007400002022-09-21 3:59PM EDT740.0048.0038.3043.900.00-3530.57%
ORLY221021P007500002022-09-26 3:59PM EDT750.0059.1046.5051.000.00-1428.55%
ORLY221021P007600002022-08-23 9:40AM EDT760.0046.5065.3070.600.00-1151.69%
ORLY221021P007700002022-09-15 9:51AM EDT770.0082.0063.2070.900.00-1035.43%
ORLY221021P008000002022-09-19 10:38AM EDT800.00108.0092.60100.300.00--043.21%