La bourse ferme dans 8 min
CAC 40
7 019,80 -45,59 (-0,65 %) Euro Stoxx 50
4 237,46 -38,74 (-0,91 %) Dow Jones
35 633,82 -85,61 (-0,24 %) EUR/USD
1,1338 +0,0065 (+0,58 %) Gold future
1 782,50 -2,20 (-0,12 %) BTC-EUR
44 665,15 -1 250,50 (-2,72 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EST. Marché ouvert.
Options d’achatpour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY211217C00250000 | 2021-11-10 6:53AM EST | 250.00 | 341.88 | 411.10 | 418.20 | 0.00 | - | - | 0 | 0.00% |
| ORLY211217C00420000 | 2021-08-25 4:19PM EST | 420.00 | 136.80 | 203.80 | 211.20 | 0.00 | - | - | - | 0.00% |
| ORLY211217C00460000 | 2021-11-09 12:42PM EST | 460.00 | 185.31 | 205.50 | 214.40 | 0.00 | - | 1 | 1 | 149.13% |
| ORLY211217C00490000 | 2021-11-08 2:24PM EST | 490.00 | 145.00 | 176.20 | 183.40 | 0.00 | - | 5 | 9 | 119.91% |
| ORLY211217C00520000 | 2021-11-10 6:53AM EST | 520.00 | 44.20 | 141.50 | 148.60 | 0.00 | - | - | 4 | 0.00% |
| ORLY211217C00530000 | 2021-11-10 6:53AM EST | 530.00 | 44.10 | 131.60 | 138.70 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY211217C00540000 | 2021-11-10 6:53AM EST | 540.00 | 46.20 | 121.70 | 128.80 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY211217C00550000 | 2021-08-25 4:19PM EST | 550.00 | 83.50 | 79.60 | 85.50 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY211217C00560000 | 2021-12-07 2:43PM EST | 560.00 | 112.88 | 106.20 | 113.90 | 0.00 | - | 1 | 9 | 80.14% |
| ORLY211217C00570000 | 2021-11-04 11:42AM EST | 570.00 | 65.86 | 86.40 | 94.10 | 0.00 | - | - | 1 | 0.00% |
| ORLY211217C00580000 | 2021-12-07 2:43PM EST | 580.00 | 92.88 | 86.50 | 94.10 | 0.00 | - | 1 | 7 | 69.07% |
| ORLY211217C00590000 | 2021-11-26 12:50PM EST | 590.00 | 48.56 | 76.50 | 82.70 | 0.00 | - | 1 | 2 | 54.93% |
| ORLY211217C00600000 | 2021-11-30 12:31PM EST | 600.00 | 53.85 | 66.60 | 74.20 | 0.00 | - | 1 | 4 | 57.28% |
| ORLY211217C00610000 | 2021-11-23 2:05PM EST | 610.00 | 42.62 | 57.10 | 64.30 | 0.00 | - | 4 | 5 | 51.51% |
| ORLY211217C00620000 | 2021-12-08 9:49AM EST | 620.00 | 57.70 | 47.00 | 54.70 | +22.50 | +63.92% | 1 | 30 | 46.80% |
| ORLY211217C00630000 | 2021-12-07 3:27PM EST | 630.00 | 43.51 | 38.00 | 42.90 | 0.00 | - | 2 | 55 | 33.11% |
| ORLY211217C00640000 | 2021-12-08 9:49AM EST | 640.00 | 38.50 | 29.60 | 33.20 | +0.52 | +1.37% | 1 | 116 | 28.26% |
| ORLY211217C00650000 | 2021-12-08 9:41AM EST | 650.00 | 33.45 | 21.50 | 25.00 | +8.45 | +33.80% | 1 | 137 | 27.40% |
| ORLY211217C00660000 | 2021-12-08 10:19AM EST | 660.00 | 18.45 | 14.30 | 18.10 | +0.43 | +2.39% | 5 | 80 | 27.40% |
| ORLY211217C00670000 | 2021-12-08 10:11AM EST | 670.00 | 12.15 | 7.70 | 12.30 | +0.55 | +4.74% | 11 | 85 | 27.05% |
| ORLY211217C00680000 | 2021-12-08 10:32AM EST | 680.00 | 5.60 | 2.60 | 6.70 | -2.94 | -34.43% | 13 | 73 | 24.07% |
| ORLY211217C00690000 | 2021-12-06 12:38PM EST | 690.00 | 3.29 | 1.65 | 3.50 | 0.00 | - | 1 | 61 | 23.26% |
| ORLY211217C00700000 | 2021-12-07 3:15PM EST | 700.00 | 1.45 | 0.10 | 3.50 | 0.00 | - | 1 | 54 | 29.49% |
| ORLY211217C00710000 | 2021-12-03 9:51AM EST | 710.00 | 0.85 | 0.05 | 1.80 | 0.00 | - | 2 | 2 | 28.53% |
| ORLY211217C00720000 | 2021-11-11 10:49AM EST | 720.00 | 1.00 | 0.05 | 1.00 | 0.00 | - | 2 | 20 | 28.85% |
| ORLY211217C00730000 | 2021-11-11 2:39PM EST | 730.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 36.28% |
| ORLY211217C00750000 | 2021-10-27 10:55AM EST | 750.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 58.84% |
| ORLY211217C00760000 | 2021-11-10 6:53AM EST | 760.00 | 3.20 | 0.45 | 1.50 | 0.00 | - | - | 1 | 48.72% |
| ORLY211217C00800000 | 2021-08-25 4:19PM EST | 800.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 1 | 56.08% |
| ORLY211217C00840000 | 2021-08-25 4:19PM EST | 840.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 82.76% |
| ORLY211217C00860000 | 2021-08-25 4:19PM EST | 860.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | - | 1 | 89.40% |
| ORLY211217C00920000 | 2021-09-20 10:23AM EST | 920.00 | 1.51 | 0.00 | 4.40 | 0.00 | - | - | 1 | 108.35% |
| ORLY211217C00980000 | 2021-12-02 10:18AM EST | 980.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 0 | 124.57% |
Options de ventepour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY211217P00240000 | 2021-08-20 11:24AM EST | 240.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 80 | 275.49% |
| ORLY211217P00250000 | 2021-08-20 11:22AM EST | 250.00 | 4.33 | 0.00 | 1.50 | 0.00 | - | 4 | 23 | 265.14% |
| ORLY211217P00260000 | 2021-11-05 1:52PM EST | 260.00 | 2.16 | 0.00 | 4.30 | 0.00 | - | 1 | 62 | 299.07% |
| ORLY211217P00270000 | 2021-08-30 8:48AM EST | 270.00 | 2.13 | 0.00 | 4.30 | 0.00 | - | 25 | 35 | 288.11% |
| ORLY211217P00280000 | 2021-10-26 12:10PM EST | 280.00 | 2.12 | 0.00 | 4.30 | 0.00 | - | 1 | 36 | 277.59% |
| ORLY211217P00300000 | 2021-11-10 6:53AM EST | 300.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 219.34% |
| ORLY211217P00330000 | 2021-12-07 3:51PM EST | 330.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 9 | 37 | 230.01% |
| ORLY211217P00350000 | 2021-12-08 10:38AM EST | 350.00 | 4.30 | 0.00 | 2.00 | +4.15 | +2,766.66% | 1 | 29 | 188.18% |
| ORLY211217P00360000 | 2021-12-03 12:42PM EST | 360.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 204.79% |
| ORLY211217P00380000 | 2021-08-25 4:19PM EST | 380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 159.77% |
| ORLY211217P00400000 | 2021-08-25 4:19PM EST | 400.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 146.78% |
| ORLY211217P00410000 | 2021-08-25 4:19PM EST | 410.00 | 5.60 | 0.15 | 1.50 | 0.00 | - | 122 | 117 | 142.48% |
| ORLY211217P00420000 | 2021-08-25 4:19PM EST | 420.00 | 7.00 | 0.15 | 1.65 | 0.00 | - | 1 | 290 | 138.04% |
| ORLY211217P00430000 | 2021-08-25 4:20PM EST | 430.00 | 9.80 | 0.40 | 1.60 | 0.00 | - | 1 | 2 | 134.08% |
| ORLY211217P00440000 | 2021-08-25 4:20PM EST | 440.00 | 11.50 | 0.40 | 1.90 | 0.00 | - | 2 | 55 | 130.88% |
| ORLY211217P00450000 | 2021-08-25 4:20PM EST | 450.00 | 10.72 | 0.55 | 1.70 | 0.00 | - | 1 | 1 | 124.34% |
| ORLY211217P00470000 | 2021-11-30 1:23PM EST | 470.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 126.47% |
| ORLY211217P00480000 | 2021-10-21 11:37AM EST | 480.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 10 | 15 | 120.70% |
| ORLY211217P00490000 | 2021-11-23 3:13PM EST | 490.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 113.94% |
| ORLY211217P00500000 | 2021-12-02 11:19AM EST | 500.00 | 1.68 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 107.81% |
| ORLY211217P00510000 | 2021-10-04 2:51PM EST | 510.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | 5 | 4 | 84.03% |
| ORLY211217P00520000 | 2021-10-28 10:55AM EST | 520.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 8 | 11 | 79.74% |
| ORLY211217P00530000 | 2021-11-02 10:19AM EST | 530.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 10 | 11 | 90.80% |
| ORLY211217P00540000 | 2021-12-03 12:19PM EST | 540.00 | 1.94 | 0.00 | 4.40 | 0.00 | - | 10 | 12 | 84.51% |
| ORLY211217P00550000 | 2021-11-22 3:42PM EST | 550.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 2 | 17 | 78.71% |
| ORLY211217P00560000 | 2021-12-07 9:30AM EST | 560.00 | 0.82 | 0.00 | 4.50 | 0.00 | - | 2 | 68 | 73.33% |
| ORLY211217P00570000 | 2021-12-07 11:30AM EST | 570.00 | 1.90 | 0.00 | 3.40 | +0.53 | +38.69% | 2 | 40 | 63.44% |
| ORLY211217P00580000 | 2021-12-07 9:30AM EST | 580.00 | 2.00 | 0.00 | 1.50 | +0.88 | +78.57% | 2 | 191 | 56.40% |
| ORLY211217P00590000 | 2021-12-07 3:18PM EST | 590.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 103 | 21 | 51.05% |
| ORLY211217P00600000 | 2021-12-08 9:39AM EST | 600.00 | 0.71 | 0.00 | 1.35 | +0.06 | +9.23% | 1 | 109 | 44.62% |
| ORLY211217P00610000 | 2021-12-07 11:42AM EST | 610.00 | 1.10 | 0.10 | 1.50 | 0.00 | - | 13 | 51 | 40.34% |
| ORLY211217P00620000 | 2021-12-08 9:39AM EST | 620.00 | 0.99 | 0.70 | 1.95 | -0.19 | -16.10% | 1 | 90 | 37.44% |
| ORLY211217P00630000 | 2021-12-08 9:40AM EST | 630.00 | 1.29 | 0.60 | 1.85 | -2.38 | -64.85% | 11 | 54 | 31.24% |
| ORLY211217P00640000 | 2021-12-08 10:14AM EST | 640.00 | 2.25 | 1.75 | 2.80 | +0.14 | +6.64% | 19 | 63 | 29.19% |
| ORLY211217P00650000 | 2021-12-07 2:39PM EST | 650.00 | 3.57 | 3.20 | 5.00 | 0.00 | - | 10 | 152 | 29.25% |
| ORLY211217P00660000 | 2021-12-08 9:30AM EST | 660.00 | 3.90 | 5.60 | 7.50 | -1.82 | -31.82% | 2 | 62 | 27.51% |
| ORLY211217P00670000 | 2021-12-07 2:34PM EST | 670.00 | 9.30 | 9.10 | 11.40 | 0.00 | - | 3 | 4 | 26.48% |
| ORLY211217P00680000 | 2021-12-08 9:30AM EST | 680.00 | 11.70 | 14.90 | 17.40 | -2.50 | -17.61% | 2 | 4 | 27.26% |
| ORLY211217P00740000 | 2021-11-10 6:53AM EST | 740.00 | 124.20 | 72.00 | 79.10 | 0.00 | - | 6 | 6 | 60.94% |
