La bourse ferme dans 8 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
670,65-2,14 (-0,32 %)
À partir de 11:21AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY211217C002500002021-11-10 6:53AM EST250.00341.88411.10418.200.00--00.00%
ORLY211217C004200002021-08-25 4:19PM EST420.00136.80203.80211.200.00---0.00%
ORLY211217C004600002021-11-09 12:42PM EST460.00185.31205.50214.400.00-11149.13%
ORLY211217C004900002021-11-08 2:24PM EST490.00145.00176.20183.400.00-59119.91%
ORLY211217C005200002021-11-10 6:53AM EST520.0044.20141.50148.600.00--40.00%
ORLY211217C005300002021-11-10 6:53AM EST530.0044.10131.60138.700.00-100.00%
ORLY211217C005400002021-11-10 6:53AM EST540.0046.20121.70128.800.00-110.00%
ORLY211217C005500002021-08-25 4:19PM EST550.0083.5079.6085.500.00-200.00%
ORLY211217C005600002021-12-07 2:43PM EST560.00112.88106.20113.900.00-1980.14%
ORLY211217C005700002021-11-04 11:42AM EST570.0065.8686.4094.100.00--10.00%
ORLY211217C005800002021-12-07 2:43PM EST580.0092.8886.5094.100.00-1769.07%
ORLY211217C005900002021-11-26 12:50PM EST590.0048.5676.5082.700.00-1254.93%
ORLY211217C006000002021-11-30 12:31PM EST600.0053.8566.6074.200.00-1457.28%
ORLY211217C006100002021-11-23 2:05PM EST610.0042.6257.1064.300.00-4551.51%
ORLY211217C006200002021-12-08 9:49AM EST620.0057.7047.0054.70+22.50+63.92%13046.80%
ORLY211217C006300002021-12-07 3:27PM EST630.0043.5138.0042.900.00-25533.11%
ORLY211217C006400002021-12-08 9:49AM EST640.0038.5029.6033.20+0.52+1.37%111628.26%
ORLY211217C006500002021-12-08 9:41AM EST650.0033.4521.5025.00+8.45+33.80%113727.40%
ORLY211217C006600002021-12-08 10:19AM EST660.0018.4514.3018.10+0.43+2.39%58027.40%
ORLY211217C006700002021-12-08 10:11AM EST670.0012.157.7012.30+0.55+4.74%118527.05%
ORLY211217C006800002021-12-08 10:32AM EST680.005.602.606.70-2.94-34.43%137324.07%
ORLY211217C006900002021-12-06 12:38PM EST690.003.291.653.500.00-16123.26%
ORLY211217C007000002021-12-07 3:15PM EST700.001.450.103.500.00-15429.49%
ORLY211217C007100002021-12-03 9:51AM EST710.000.850.051.800.00-2228.53%
ORLY211217C007200002021-11-11 10:49AM EST720.001.000.051.000.00-22028.85%
ORLY211217C007300002021-11-11 2:39PM EST730.000.500.001.500.00-1336.28%
ORLY211217C007500002021-10-27 10:55AM EST750.001.450.004.300.00--158.84%
ORLY211217C007600002021-11-10 6:53AM EST760.003.200.451.500.00--148.72%
ORLY211217C008000002021-08-25 4:19PM EST800.000.850.001.500.00--156.08%
ORLY211217C008400002021-08-25 4:19PM EST840.000.750.004.300.00-1182.76%
ORLY211217C008600002021-08-25 4:19PM EST860.000.340.004.300.00--189.40%
ORLY211217C009200002021-09-20 10:23AM EST920.001.510.004.400.00--1108.35%
ORLY211217C009800002021-12-02 10:18AM EST980.000.150.004.300.00--0124.57%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY211217P002400002021-08-20 11:24AM EST240.000.740.001.500.00-180275.49%
ORLY211217P002500002021-08-20 11:22AM EST250.004.330.001.500.00-423265.14%
ORLY211217P002600002021-11-05 1:52PM EST260.002.160.004.300.00-162299.07%
ORLY211217P002700002021-08-30 8:48AM EST270.002.130.004.300.00-2535288.11%
ORLY211217P002800002021-10-26 12:10PM EST280.002.120.004.300.00-136277.59%
ORLY211217P003000002021-11-10 6:53AM EST300.000.900.001.500.00-15219.34%
ORLY211217P003300002021-12-07 3:51PM EST330.000.110.004.300.00-937230.01%
ORLY211217P003500002021-12-08 10:38AM EST350.004.300.002.00+4.15+2,766.66%129188.18%
ORLY211217P003600002021-12-03 12:42PM EST360.000.200.004.300.00-12204.79%
ORLY211217P003800002021-08-25 4:19PM EST380.001.500.001.500.00--1159.77%
ORLY211217P004000002021-08-25 4:19PM EST400.005.000.001.500.00-111146.78%
ORLY211217P004100002021-08-25 4:19PM EST410.005.600.151.500.00-122117142.48%
ORLY211217P004200002021-08-25 4:19PM EST420.007.000.151.650.00-1290138.04%
ORLY211217P004300002021-08-25 4:20PM EST430.009.800.401.600.00-12134.08%
ORLY211217P004400002021-08-25 4:20PM EST440.0011.500.401.900.00-255130.88%
ORLY211217P004500002021-08-25 4:20PM EST450.0010.720.551.700.00-11124.34%
ORLY211217P004700002021-11-30 1:23PM EST470.000.480.004.300.00-10126.47%
ORLY211217P004800002021-10-21 11:37AM EST480.000.600.004.400.00-1015120.70%
ORLY211217P004900002021-11-23 3:13PM EST490.000.400.004.300.00-44113.94%
ORLY211217P005000002021-12-02 11:19AM EST500.001.680.004.300.00-113107.81%
ORLY211217P005100002021-10-04 2:51PM EST510.005.000.001.500.00-5484.03%
ORLY211217P005200002021-10-28 10:55AM EST520.001.500.051.550.00-81179.74%
ORLY211217P005300002021-11-02 10:19AM EST530.001.250.004.500.00-101190.80%
ORLY211217P005400002021-12-03 12:19PM EST540.001.940.004.400.00-101284.51%
ORLY211217P005500002021-11-22 3:42PM EST550.000.600.004.400.00-21778.71%
ORLY211217P005600002021-12-07 9:30AM EST560.000.820.004.500.00-26873.33%
ORLY211217P005700002021-12-07 11:30AM EST570.001.900.003.40+0.53+38.69%24063.44%
ORLY211217P005800002021-12-07 9:30AM EST580.002.000.001.50+0.88+78.57%219156.40%
ORLY211217P005900002021-12-07 3:18PM EST590.000.800.001.500.00-1032151.05%
ORLY211217P006000002021-12-08 9:39AM EST600.000.710.001.35+0.06+9.23%110944.62%
ORLY211217P006100002021-12-07 11:42AM EST610.001.100.101.500.00-135140.34%
ORLY211217P006200002021-12-08 9:39AM EST620.000.990.701.95-0.19-16.10%19037.44%
ORLY211217P006300002021-12-08 9:40AM EST630.001.290.601.85-2.38-64.85%115431.24%
ORLY211217P006400002021-12-08 10:14AM EST640.002.251.752.80+0.14+6.64%196329.19%
ORLY211217P006500002021-12-07 2:39PM EST650.003.573.205.000.00-1015229.25%
ORLY211217P006600002021-12-08 9:30AM EST660.003.905.607.50-1.82-31.82%26227.51%
ORLY211217P006700002021-12-07 2:34PM EST670.009.309.1011.400.00-3426.48%
ORLY211217P006800002021-12-08 9:30AM EST680.0011.7014.9017.40-2.50-17.61%2427.26%
ORLY211217P007400002021-11-10 6:53AM EST740.00124.2072.0079.100.00-6660.94%