La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
771,17-29,46 (-3,68 %)
À la clôture : 04:00PM EST
774,34 +3,17 (+0,41 %)
Échanges après Bourse : 07:46PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230217C003300002022-08-03 8:55AM EST330.00384.50380.40388.000.00-110.00%
ORLY230217C003400002022-08-29 9:10AM EST340.00365.50366.70373.500.00--00.00%
ORLY230217C003600002022-12-22 3:07PM EST360.00470.00430.00439.500.00-18286.79%
ORLY230217C003900002022-09-21 1:43PM EST390.00325.50353.90363.300.00--00.00%
ORLY230217C004000002022-11-03 10:12AM EST400.00422.40457.50466.700.00-22446.44%
ORLY230217C004200002022-09-13 8:56AM EST420.00303.00301.70311.000.00-100.00%
ORLY230217C004400002022-09-14 8:45AM EST440.00262.500.000.000.00-100.00%
ORLY230217C004500002022-06-29 9:36AM EST450.00211.00257.20266.500.00-110.00%
ORLY230217C004800002022-06-17 9:33AM EST480.00137.90206.80215.200.00-110.00%
ORLY230217C005000002022-11-15 2:56PM EST500.00328.29306.60315.900.00-29227.04%
ORLY230217C005200002022-11-11 12:45PM EST520.00301.25308.10318.000.00-12260.65%
ORLY230217C005400002022-11-11 10:36AM EST540.00288.73288.50298.000.00-14245.46%
ORLY230217C005500002022-08-19 1:07PM EST550.00202.91160.60165.900.00-120.00%
ORLY230217C005600002022-09-20 11:26AM EST560.00157.60184.70193.300.00-110.00%
ORLY230217C005700002022-11-03 10:12AM EST570.00257.35290.20298.900.00-24281.57%
ORLY230217C005800002022-10-06 8:54AM EST580.00176.40241.50249.500.00-12200.96%
ORLY230217C005900002022-10-21 12:11PM EST590.00166.00252.50262.000.00-19234.00%
ORLY230217C006000002023-01-13 9:54AM EST600.00215.00169.30178.000.00-11365.41%
ORLY230217C006100002022-10-06 8:54AM EST610.00150.30213.00221.000.00-19183.16%
ORLY230217C006200002022-11-11 12:29PM EST620.00207.34211.00220.000.00-12191.29%
ORLY230217C006300002022-10-11 12:47PM EST630.00134.91214.10222.900.00-11206.32%
ORLY230217C006400002022-07-21 2:47PM EST640.0093.85123.80127.800.00-1120.00%
ORLY230217C006500002023-01-12 3:31PM EST650.00164.35120.30129.000.00-101052.10%
ORLY230217C006600002023-01-20 3:36PM EST660.00136.05110.70119.000.00-1961.39%
ORLY230217C006700002023-01-27 3:50PM EST670.00105.54102.20110.00-59.91-36.21%32159.63%
ORLY230217C006800002022-10-25 9:48AM EST680.00122.60180.00187.300.00-19193.71%
ORLY230217C006900002022-11-08 10:35AM EST690.00161.47155.60163.900.00-12165.19%
ORLY230217C007000002022-11-08 12:43PM EST700.00154.71144.00152.200.00-228155.63%
ORLY230217C007100002023-01-27 12:36PM EST710.0071.0066.4072.10-71.60-50.21%112546.39%
ORLY230217C007200002022-10-14 9:38AM EST720.0069.69113.40119.500.00-114124.58%
ORLY230217C007300002023-01-23 9:30AM EST730.0071.9549.5055.500.00-11342.65%
ORLY230217C007400002023-01-27 1:30PM EST740.0041.5041.3047.20-38.85-48.35%155440.11%
ORLY230217C007500002023-01-27 3:21PM EST750.0038.5635.7038.20-25.79-40.08%2519436.10%
ORLY230217C007600002023-01-27 9:49AM EST760.0046.8029.4031.00-0.93-1.95%11334.16%
ORLY230217C007700002023-01-27 3:26PM EST770.0024.9923.7025.60-19.89-44.32%443633.92%
ORLY230217C007800002023-01-27 3:51PM EST780.0020.6018.4020.30-19.94-49.19%1617332.97%
ORLY230217C007900002023-01-27 2:10PM EST790.0013.3413.6015.50-17.53-56.79%102531.78%
ORLY230217C008000002023-01-27 3:09PM EST800.0010.8010.0011.70-13.38-55.33%183931.05%
ORLY230217C008100002023-01-27 2:59PM EST810.007.106.508.50-11.78-62.39%1811630.23%
ORLY230217C008200002023-01-27 1:42PM EST820.004.804.806.10-12.20-71.76%1215629.71%
ORLY230217C008300002023-01-27 2:10PM EST830.003.620.905.10-8.28-69.58%103431.08%
ORLY230217C008400002023-01-27 1:42PM EST840.002.501.005.60-6.20-71.26%94035.36%
ORLY230217C008500002023-01-27 3:40PM EST850.002.000.552.90-3.15-61.17%136131.64%
ORLY230217C008600002023-01-27 10:44AM EST860.002.500.002.90-0.60-19.35%33034.33%
ORLY230217C008700002023-01-27 11:11AM EST870.002.240.053.50+0.59+35.76%136638.80%
ORLY230217C008800002023-01-27 1:52PM EST880.000.750.003.50-0.25-25.00%2310641.41%
ORLY230217C008900002023-01-24 11:16AM EST890.003.000.004.800.00-1547.80%
ORLY230217C009000002023-01-20 11:46AM EST900.001.000.004.700.00-111250.12%
ORLY230217C009100002023-01-09 3:50PM EST910.004.400.004.700.00--152.65%
ORLY230217C009200002023-01-17 9:50AM EST920.001.420.000.750.00-33237.82%
ORLY230217C009300002023-01-05 2:11PM EST930.003.000.004.400.00--056.59%
ORLY230217C009400002023-01-19 1:32PM EST940.000.750.004.400.00-21150.46%
ORLY230217C009500002023-01-24 3:36PM EST950.000.050.004.300.00-4552.31%
ORLY230217C009600002023-01-23 12:57PM EST960.000.100.001.000.00-11647.34%
ORLY230217C009700002022-12-28 3:38PM EST970.002.200.001.000.00-302249.16%
ORLY230217C009800002023-01-06 11:02AM EST980.001.200.001.000.00-33150.95%
ORLY230217C009900002022-12-29 9:53AM EST990.001.200.000.500.00-54347.56%
ORLY230217C010000002023-01-24 10:35AM EST1,000.001.860.004.300.00-16262.15%
ORLY230217C010200002022-08-11 12:41PM EST1,020.001.300.201.650.00--057.15%
ORLY230217C010400002022-10-24 1:42PM EST1,040.001.000.104.800.00-1171.14%
ORLY230217C010600002022-12-06 12:03PM EST1,060.001.000.001.100.00--159.08%
ORLY230217C010800002022-11-15 12:32PM EST1,080.000.700.004.300.00-2376.32%
ORLY230217C011000002022-11-15 12:31PM EST1,100.000.700.001.100.00-61164.84%
ORLY230217C011200002022-11-18 11:09AM EST1,120.000.800.000.750.00-1115464.48%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230217P003000002022-10-31 10:46AM EST300.000.500.004.300.00-632200.98%
ORLY230217P003100002022-11-23 10:27AM EST310.000.250.004.300.00-115194.56%
ORLY230217P003200002022-10-31 10:48AM EST320.000.150.004.300.00-17188.33%
ORLY230217P003300002022-10-31 11:24AM EST330.000.150.004.300.00-211182.32%
ORLY230217P003400002022-11-17 11:08AM EST340.000.050.001.000.00-250143.36%
ORLY230217P003500002022-11-02 1:06PM EST350.000.250.004.800.00-134173.97%
ORLY230217P003600002022-11-21 12:23PM EST360.000.200.004.300.00-114165.28%
ORLY230217P003700002022-08-02 8:30AM EST370.001.800.000.000.00--150.00%
ORLY230217P003900002022-11-11 9:33AM EST390.000.200.004.300.00-61149.61%
ORLY230217P004000002022-12-20 3:59PM EST400.000.400.003.500.00-136139.80%
ORLY230217P004100002023-01-17 11:51AM EST410.000.050.004.300.00-498139.82%
ORLY230217P004200002023-01-10 3:30PM EST420.000.050.000.200.00-521591.02%
ORLY230217P004300002022-12-20 9:50AM EST430.000.150.000.300.00-15291.41%
ORLY230217P004400002022-12-16 1:18PM EST440.000.250.004.300.00-321125.93%
ORLY230217P004500002022-08-11 12:59PM EST450.003.182.203.700.00--0128.69%
ORLY230217P004600002022-08-02 11:03AM EST460.005.002.006.800.00-2525134.45%
ORLY230217P004700002023-01-04 11:28AM EST470.001.500.004.300.00-17112.89%
ORLY230217P004800002023-01-10 3:29PM EST480.000.050.004.300.00-9103108.72%
ORLY230217P004900002022-07-20 1:22PM EST490.007.802.705.000.00-1513117.10%
ORLY230217P005000002023-01-20 10:26AM EST500.000.100.004.300.00-1036100.60%
ORLY230217P005100002023-01-09 1:30PM EST510.000.100.004.300.00-11396.63%
ORLY230217P005200002022-11-09 2:48PM EST520.002.000.004.700.00-11594.30%
ORLY230217P005300002022-07-08 9:28AM EST530.0017.307.6010.200.00-11122.41%
ORLY230217P005400002022-10-27 9:09AM EST540.002.650.004.800.00-1086.95%
ORLY230217P005500002022-11-10 2:40PM EST550.001.600.004.800.00-120983.17%
ORLY230217P005600002022-11-01 9:14AM EST560.002.700.000.000.00-12125.00%
ORLY230217P005700002022-10-03 2:46PM EST570.0010.501.453.200.00-41775.28%
ORLY230217P005800002023-01-24 10:55AM EST580.000.200.004.300.00-12770.56%
ORLY230217P005900002022-11-08 12:35PM EST590.001.790.004.800.00-41468.53%
ORLY230217P006000002023-01-24 10:54AM EST600.000.350.004.400.00-14763.83%
ORLY230217P006100002023-01-24 10:54AM EST610.000.450.004.400.00-43160.36%
ORLY230217P006200002022-11-25 11:22AM EST620.002.000.004.800.00-21257.98%
ORLY230217P006300002022-12-20 1:13PM EST630.001.100.004.700.00-31054.27%
ORLY230217P006400002022-10-28 12:56PM EST640.005.800.305.100.00-2052.47%
ORLY230217P006500002023-01-27 1:14PM EST650.001.200.001.50+0.20+20.00%613743.12%
ORLY230217P006600002023-01-27 3:23PM EST660.001.500.454.10+0.60+66.67%1437550.65%
ORLY230217P006700002023-01-27 1:15PM EST670.001.850.554.30+0.85+85.00%615747.58%
ORLY230217P006800002023-01-27 2:06PM EST680.002.651.504.90+1.45+120.83%23545.57%
ORLY230217P006900002023-01-10 11:49AM EST690.002.041.655.600.00-14343.56%
ORLY230217P007000002023-01-27 1:58PM EST700.004.000.754.00+1.35+50.94%125935.54%
ORLY230217P007100002023-01-27 11:31AM EST710.003.782.256.10+2.28+152.00%110536.73%
ORLY230217P007200002023-01-27 11:31AM EST720.004.784.107.60+2.58+117.27%26235.62%
ORLY230217P007300002023-01-25 3:43PM EST730.003.906.408.600.00-15433.04%
ORLY230217P007400002023-01-26 3:48PM EST740.004.138.0014.900.00-15338.39%
ORLY230217P007500002023-01-27 3:11PM EST750.0014.0011.9013.90+7.50+115.38%35931.54%
ORLY230217P007600002023-01-27 3:03PM EST760.0017.9115.5017.40+9.51+113.21%164830.79%
ORLY230217P007700002023-01-27 2:05PM EST770.0020.6319.5021.40+10.54+104.46%7929.82%
ORLY230217P007800002023-01-27 2:04PM EST780.0025.7524.7026.40+14.34+125.68%214929.25%
ORLY230217P007900002023-01-27 2:03PM EST790.0031.6229.5032.10+17.89+130.30%297228.63%
ORLY230217P008000002023-01-27 12:24PM EST800.0035.0035.9038.40+16.75+91.78%48427.81%
ORLY230217P008100002023-01-27 11:43AM EST810.0037.3740.9046.90+14.62+64.26%2111329.51%
ORLY230217P008200002023-01-27 2:48PM EST820.0053.5348.3053.50+23.33+77.25%344626.88%
ORLY230217P008300002023-01-24 2:02PM EST830.0043.6056.2063.400.00-13329.94%
ORLY230217P008400002023-01-20 11:46AM EST840.0054.0065.1072.200.00-34130.12%
ORLY230217P008500002023-01-26 10:50AM EST850.0045.3074.0081.900.00-25432.14%
ORLY230217P008600002023-01-11 2:35PM EST860.0042.9084.0093.000.00-203337.95%
ORLY230217P008700002023-01-06 11:37AM EST870.0037.9094.10102.900.00-21440.44%
ORLY230217P008800002022-12-06 10:24AM EST880.0065.0052.1059.600.00-110.00%
ORLY230217P009000002023-01-06 10:57AM EST900.0056.70124.00133.000.00-1148.57%
ORLY230217P009400002023-01-27 3:27PM EST940.00168.00164.00173.00+34.00+25.37%1058.19%
ORLY230217P009600002022-12-05 2:45PM EST960.00118.60129.00138.000.00-100.00%
ORLY230217P009800002022-07-22 8:37AM EST980.00287.00239.50248.000.00-10131.20%
ORLY230217P010000002022-10-28 9:13AM EST1,000.00186.00140.00148.500.00-200.00%
ORLY230217P010200002022-11-01 8:33AM EST1,020.00186.500.000.000.00--00.00%