La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 510,58 -354,42 (-1,78 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY221021C00420000 | 2022-09-21 3:15PM EDT | 420.00 | 289.50 | 280.00 | 289.50 | 0.00 | - | - | 0 | 113.14% |
| ORLY221021C00500000 | 2022-09-15 9:41AM EDT | 500.00 | 190.50 | 200.00 | 209.30 | 0.00 | - | - | 0 | 78.05% |
| ORLY221021C00650000 | 2022-09-23 10:40AM EDT | 650.00 | 48.33 | 58.50 | 62.00 | 0.00 | - | 10 | 11 | 43.50% |
| ORLY221021C00660000 | 2022-09-16 2:50PM EDT | 660.00 | 45.10 | 50.20 | 54.80 | 0.00 | - | - | 0 | 43.92% |
| ORLY221021C00670000 | 2022-08-31 3:08PM EDT | 670.00 | 45.12 | 45.00 | 47.20 | 0.00 | - | - | 1 | 42.68% |
| ORLY221021C00680000 | 2022-09-29 12:45PM EDT | 680.00 | 38.60 | 34.60 | 38.50 | 0.00 | - | 7 | 14 | 38.90% |
| ORLY221021C00690000 | 2022-09-29 12:45PM EDT | 690.00 | 31.45 | 28.10 | 31.60 | 0.00 | - | 7 | 15 | 37.43% |
| ORLY221021C00700000 | 2022-09-29 12:48PM EDT | 700.00 | 25.40 | 21.10 | 25.50 | 0.00 | - | 10 | 69 | 36.31% |
| ORLY221021C00710000 | 2022-09-30 3:25PM EDT | 710.00 | 18.90 | 16.40 | 17.90 | -8.50 | -31.02% | 7 | 40 | 31.92% |
| ORLY221021C00720000 | 2022-09-29 12:30PM EDT | 720.00 | 13.97 | 11.90 | 13.10 | -1.43 | -9.29% | 7 | 32 | 30.63% |
| ORLY221021C00730000 | 2022-09-30 3:15PM EDT | 730.00 | 10.22 | 7.70 | 11.10 | -1.08 | -9.56% | 13 | 114 | 32.72% |
| ORLY221021C00740000 | 2022-09-30 2:50PM EDT | 740.00 | 7.37 | 5.10 | 8.50 | -0.63 | -7.88% | 1 | 82 | 32.91% |
| ORLY221021C00750000 | 2022-09-30 9:43AM EDT | 750.00 | 4.80 | 3.80 | 7.50 | -1.30 | -21.31% | 1 | 25 | 35.29% |
| ORLY221021C00760000 | 2022-09-26 11:35AM EDT | 760.00 | 2.43 | 2.60 | 6.30 | 0.00 | - | 1 | 64 | 36.73% |
| ORLY221021C00770000 | 2022-09-29 12:24PM EDT | 770.00 | 2.65 | 1.30 | 2.65 | 0.00 | - | 1 | 53 | 30.80% |
| ORLY221021C00780000 | 2022-09-29 10:50AM EDT | 780.00 | 1.55 | 0.60 | 2.05 | 0.00 | - | 1 | 10 | 31.73% |
| ORLY221021C00790000 | 2022-09-28 11:26AM EDT | 790.00 | 0.99 | 0.15 | 3.00 | 0.00 | - | 1 | 9 | 38.07% |
| ORLY221021C00800000 | 2022-09-14 3:55PM EDT | 800.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 46.67% |
| ORLY221021C00810000 | 2022-09-23 3:48PM EDT | 810.00 | 0.95 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 49.14% |
| ORLY221021C00820000 | 2022-09-12 11:03AM EDT | 820.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 5 | 22 | 51.79% |
| ORLY221021C00830000 | 2022-08-24 9:47AM EDT | 830.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ORLY221021C00840000 | 2022-09-08 3:54PM EDT | 840.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 39.55% |
| ORLY221021C01080000 | 2022-09-30 11:48AM EDT | 1,080.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 2 | 57.81% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY221021P00400000 | 2022-09-27 12:12PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 221 | 82.42% |
| ORLY221021P00420000 | 2022-09-27 10:00AM EDT | 420.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 45 | 59 | 75.78% |
| ORLY221021P00430000 | 2022-09-15 12:53PM EDT | 430.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 11 | 116.97% |
| ORLY221021P00440000 | 2022-09-30 2:47PM EDT | 440.00 | 0.10 | 0.00 | 0.10 | -0.39 | -79.59% | 2 | 7 | 69.34% |
| ORLY221021P00450000 | 2022-08-29 9:30AM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ORLY221021P00540000 | 2022-09-28 9:36AM EDT | 540.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 70.51% |
| ORLY221021P00550000 | 2022-09-27 12:58PM EDT | 550.00 | 1.02 | 0.00 | 2.15 | 0.00 | - | 12 | 20 | 57.14% |
| ORLY221021P00560000 | 2022-09-27 10:58AM EDT | 560.00 | 0.85 | 0.55 | 1.90 | -3.60 | -80.90% | 100 | 104 | 54.87% |
| ORLY221021P00570000 | 2022-09-23 12:47PM EDT | 570.00 | 2.32 | 0.00 | 2.95 | 0.00 | - | 50 | 51 | 53.15% |
| ORLY221021P00580000 | 2022-09-29 12:20PM EDT | 580.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 54.91% |
| ORLY221021P00590000 | 2022-09-30 3:46PM EDT | 590.00 | 1.45 | 0.45 | 2.45 | -0.05 | -3.33% | 2 | 22 | 51.26% |
| ORLY221021P00600000 | 2022-09-28 1:06PM EDT | 600.00 | 1.40 | 1.30 | 3.00 | 0.00 | - | 1 | 302 | 49.78% |
| ORLY221021P00610000 | 2022-09-22 3:43PM EDT | 610.00 | 2.45 | 1.80 | 4.00 | 0.00 | - | 4 | 24 | 49.48% |
| ORLY221021P00620000 | 2022-09-28 3:59PM EDT | 620.00 | 1.80 | 0.70 | 4.50 | 0.00 | - | 1 | 5 | 46.88% |
| ORLY221021P00630000 | 2022-09-30 2:56PM EDT | 630.00 | 3.05 | 2.35 | 5.50 | +0.40 | +15.09% | 2 | 6 | 45.42% |
| ORLY221021P00640000 | 2022-09-23 3:27PM EDT | 640.00 | 7.40 | 3.30 | 6.90 | 0.00 | - | 4 | 13 | 44.42% |
| ORLY221021P00650000 | 2022-09-30 2:39PM EDT | 650.00 | 4.50 | 3.90 | 5.70 | +0.30 | +7.14% | 3 | 88 | 36.85% |
| ORLY221021P00660000 | 2022-09-29 3:36PM EDT | 660.00 | 6.00 | 6.20 | 8.70 | 0.00 | - | 6 | 54 | 38.54% |
| ORLY221021P00670000 | 2022-09-29 10:03AM EDT | 670.00 | 9.80 | 8.20 | 9.20 | 0.00 | - | 12 | 39 | 34.27% |
| ORLY221021P00680000 | 2022-09-30 10:42AM EDT | 680.00 | 9.30 | 10.10 | 11.90 | 0.00 | - | 30 | 87 | 33.45% |
| ORLY221021P00690000 | 2022-09-28 11:56AM EDT | 690.00 | 11.40 | 13.10 | 16.50 | 0.00 | - | 2 | 40 | 34.67% |
| ORLY221021P00700000 | 2022-09-29 10:45AM EDT | 700.00 | 18.00 | 16.90 | 20.80 | -0.10 | -0.55% | 1 | 78 | 34.25% |
| ORLY221021P00710000 | 2022-09-30 3:58PM EDT | 710.00 | 23.10 | 21.20 | 25.80 | +1.50 | +6.94% | 8 | 34 | 33.83% |
| ORLY221021P00720000 | 2022-09-30 3:20PM EDT | 720.00 | 25.65 | 27.30 | 28.90 | -0.15 | -0.58% | 1 | 35 | 29.28% |
| ORLY221021P00730000 | 2022-09-23 12:03PM EDT | 730.00 | 49.00 | 33.30 | 36.20 | 0.00 | - | 3 | 52 | 30.09% |
| ORLY221021P00740000 | 2022-09-21 3:59PM EDT | 740.00 | 48.00 | 38.30 | 43.90 | 0.00 | - | 3 | 5 | 30.57% |
| ORLY221021P00750000 | 2022-09-26 3:59PM EDT | 750.00 | 59.10 | 46.50 | 51.00 | 0.00 | - | 1 | 4 | 28.55% |
| ORLY221021P00760000 | 2022-08-23 9:40AM EDT | 760.00 | 46.50 | 65.30 | 70.60 | 0.00 | - | 1 | 1 | 51.69% |
| ORLY221021P00770000 | 2022-09-15 9:51AM EDT | 770.00 | 82.00 | 63.20 | 70.90 | 0.00 | - | 1 | 0 | 35.43% |
| ORLY221021P00800000 | 2022-09-19 10:38AM EDT | 800.00 | 108.00 | 92.60 | 100.30 | 0.00 | - | - | 0 | 43.21% |
© 2022 Yahoo. Tous droits réservés.
