La bourse ferme dans 2 h 24 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
639,15+23,36 (+3,79 %)
À la clôture : 04:00PM EDT
634,60 -4,55 (-0,71 %)
Avant Bourse : 08:50AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220617C004800002022-05-16 3:05PM EDT480.00163.530.000.000.00--10.00%
ORLY220617C005100002022-04-27 9:44AM EDT510.00211.500.000.000.00--00.00%
ORLY220617C005200002022-05-03 9:55AM EDT520.0088.300.000.000.00-100.00%
ORLY220617C005300002022-05-16 3:08PM EDT530.00114.800.000.000.00--10.00%
ORLY220617C005400002022-05-19 3:39PM EDT540.0069.300.000.000.00--10.00%
ORLY220617C005500002022-05-24 11:36AM EDT550.0057.100.000.000.00-120.00%
ORLY220617C005700002022-05-23 10:26AM EDT570.0023.240.000.000.00-50220.00%
ORLY220617C005800002022-05-26 9:38AM EDT580.0056.800.000.000.00-1300.00%
ORLY220617C005900002022-05-25 12:47PM EDT590.0036.970.000.000.00-1690.00%
ORLY220617C006000002022-05-26 10:17AM EDT600.0035.000.000.000.00-1610.00%
ORLY220617C006100002022-05-26 1:33PM EDT610.0039.500.000.000.00-5410.00%
ORLY220617C006200002022-05-26 2:40PM EDT620.0033.960.000.000.00-4370.00%
ORLY220617C006300002022-05-26 12:05PM EDT630.0022.410.000.000.00-3430.00%
ORLY220617C006400002022-05-26 2:40PM EDT640.0021.750.000.000.00-32960.20%
ORLY220617C006500002022-05-26 11:01AM EDT650.0010.000.000.000.00-3591.56%
ORLY220617C006600002022-05-26 2:57PM EDT660.0012.300.000.000.00-1513.13%
ORLY220617C006700002022-05-26 1:04PM EDT670.008.000.000.000.00-11423.13%
ORLY220617C006800002022-05-26 2:27PM EDT680.006.500.000.000.00-176.25%
ORLY220617C006900002022-05-25 10:27AM EDT690.002.660.000.000.00-1196.25%
ORLY220617C007000002022-05-23 1:17PM EDT700.000.750.000.000.00-2326.25%
ORLY220617C007100002022-05-26 3:50PM EDT710.002.300.000.000.00-2156.25%
ORLY220617C007200002022-05-26 1:15PM EDT720.001.250.000.000.00-143012.50%
ORLY220617C007300002022-05-26 1:41PM EDT730.000.900.000.000.00-71312.50%
ORLY220617C007400002022-05-11 12:34PM EDT740.000.800.000.000.00-1312.50%
ORLY220617C007500002022-05-25 3:40PM EDT750.000.300.000.000.00-12112.50%
ORLY220617C007600002022-05-03 11:29AM EDT760.000.550.000.000.00-2412.50%
ORLY220617C007700002022-05-24 12:11PM EDT770.000.050.000.000.00-2312.50%
ORLY220617C007900002022-04-28 3:49PM EDT790.001.100.000.000.00-1112.50%
ORLY220617C008000002022-04-28 11:16AM EDT800.001.400.000.000.00-2512.50%
ORLY220617C008100002022-04-28 10:31AM EDT810.000.500.000.000.00-1125.00%
ORLY220617C008300002022-04-20 12:49PM EDT830.004.300.004.300.00--1263.23%
ORLY220617C008400002022-04-20 3:12PM EDT840.003.800.004.300.00--265.48%
ORLY220617C008500002022-04-21 10:24AM EDT850.003.200.004.300.00--167.69%
ORLY220617C009000002022-05-19 11:54AM EDT900.002.420.000.000.00-91025.00%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220617P004200002022-05-24 12:11PM EDT420.000.100.000.000.00-21025.00%
ORLY220617P004500002022-05-23 11:50AM EDT450.001.400.000.000.00-141825.00%
ORLY220617P004600002022-05-20 2:26PM EDT460.002.500.000.000.00-212225.00%
ORLY220617P004800002022-05-24 3:20PM EDT480.001.900.000.000.00-418125.00%
ORLY220617P004900002022-05-24 9:40AM EDT490.001.700.000.000.00-9925.00%
ORLY220617P005000002022-05-25 1:09PM EDT500.001.600.000.000.00-5017825.00%
ORLY220617P005100002022-05-26 11:29AM EDT510.000.750.000.000.00-11225.00%
ORLY220617P005200002022-05-24 1:07PM EDT520.003.080.000.000.00-111412.50%
ORLY220617P005300002022-05-23 1:20PM EDT530.007.900.000.000.00-4612.50%
ORLY220617P005400002022-05-23 3:31PM EDT540.005.100.000.000.00-21012.50%
ORLY220617P005500002022-05-25 9:56AM EDT550.006.500.000.000.00-11611712.50%
ORLY220617P005600002022-05-25 11:51AM EDT560.006.400.000.000.00-82612.50%
ORLY220617P005700002022-05-26 10:22AM EDT570.005.100.000.000.00-56112.50%
ORLY220617P005800002022-05-26 10:42AM EDT580.007.000.000.000.00-21346.25%
ORLY220617P005900002022-05-26 1:15PM EDT590.006.100.000.000.00-21326.25%
ORLY220617P006000002022-05-26 1:14PM EDT600.007.800.000.000.00-1826.25%
ORLY220617P006100002022-05-26 1:30PM EDT610.0010.760.000.000.00-3873.13%
ORLY220617P006200002022-05-24 2:45PM EDT620.0028.450.000.000.00-2683.13%
ORLY220617P006300002022-05-26 1:54PM EDT630.0016.500.000.000.00-5541.56%
ORLY220617P006400002022-05-26 1:01PM EDT640.0022.500.000.000.00-31420.00%
ORLY220617P006500002022-05-26 10:39AM EDT650.0035.000.000.000.00-11330.00%
ORLY220617P006600002022-05-26 12:17PM EDT660.0036.800.000.000.00-3220.00%
ORLY220617P006700002022-05-20 12:13PM EDT670.0099.700.000.000.00-120.00%
ORLY220617P006800002022-05-19 1:47PM EDT680.0078.240.000.000.00-540.00%
ORLY220617P006900002022-05-26 9:51AM EDT690.0070.100.000.000.00-1210.00%
ORLY220617P007000002022-05-26 9:51AM EDT700.0079.600.000.000.00-12110.00%
ORLY220617P007100002022-05-25 10:11AM EDT710.00100.000.000.000.00-1120.00%
ORLY220617P007300002022-05-19 3:22PM EDT730.00123.000.000.000.00-570.00%
ORLY220617P007400002022-05-06 9:36AM EDT740.00143.000.000.000.00-100.00%
ORLY220617P007500002022-05-11 9:34AM EDT750.00145.000.000.000.00-100.00%
ORLY220617P007800002022-04-29 9:40AM EDT780.00156.500.000.000.00-100.00%
ORLY220617P007900002022-04-27 9:33AM EDT790.0086.500.000.000.00--00.00%
ORLY220617P008000002022-05-16 12:14AM EDT800.00187.000.000.000.00---0.00%
ORLY220617P008100002022-05-16 12:14AM EDT810.00197.000.000.000.00---0.00%
ORLY220617P008400002022-05-06 9:36AM EDT840.00243.000.000.000.00-100.00%
ORLY220617P009600002022-04-29 10:42AM EDT960.00343.500.000.000.00-200.00%