ORLY - O'Reilly Automotive, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230616C00730000 | 2023-05-15 2:54PM EDT | 730.00 | 216.35 | 164.00 | 173.90 | 0.00 | - | 1 | 3 | 87.70% |
| ORLY230616C00750000 | 2023-05-16 9:40AM EDT | 750.00 | 192.73 | 144.80 | 152.60 | 0.00 | - | 1 | 1 | 77.61% |
| ORLY230616C00760000 | 2023-05-17 9:30AM EDT | 760.00 | 181.17 | 134.40 | 142.20 | 0.00 | - | - | 0 | 71.52% |
| ORLY230616C00790000 | 2023-05-24 10:31AM EDT | 790.00 | 143.70 | 105.40 | 112.80 | 0.00 | - | - | 1 | 61.15% |
| ORLY230616C00800000 | 2023-06-05 10:51AM EDT | 800.00 | 106.00 | 94.30 | 103.10 | 0.00 | - | 1 | 2 | 55.31% |
| ORLY230616C00820000 | 2023-05-31 9:32AM EDT | 820.00 | 69.65 | 75.10 | 82.60 | 0.00 | - | - | 3 | 56.80% |
| ORLY230616C00830000 | 2023-05-12 12:36PM EDT | 830.00 | 132.53 | 65.00 | 72.70 | 0.00 | - | 1 | 2 | 51.94% |
| ORLY230616C00840000 | 2023-05-31 9:32AM EDT | 840.00 | 51.95 | 56.10 | 62.90 | 0.00 | - | 3 | 4 | 47.19% |
| ORLY230616C00850000 | 2023-05-31 2:19PM EDT | 850.00 | 59.39 | 46.20 | 54.00 | 0.00 | - | 5 | 13 | 44.14% |
| ORLY230616C00860000 | 2023-05-25 9:32AM EDT | 860.00 | 67.26 | 37.60 | 43.80 | 0.00 | - | 1 | 12 | 38.14% |
| ORLY230616C00870000 | 2023-06-02 1:51PM EDT | 870.00 | 36.00 | 28.80 | 34.90 | 0.00 | - | 2 | 2 | 34.31% |
| ORLY230616C00880000 | 2023-06-02 3:37PM EDT | 880.00 | 24.18 | 20.90 | 27.40 | 0.00 | - | 1 | 7 | 32.25% |
| ORLY230616C00890000 | 2023-06-02 1:46PM EDT | 890.00 | 20.40 | 13.70 | 18.90 | 0.00 | - | 5 | 104 | 27.51% |
| ORLY230616C00900000 | 2023-06-05 3:55PM EDT | 900.00 | 14.50 | 8.00 | 14.60 | 0.00 | - | 3 | 40 | 28.29% |
| ORLY230616C00910000 | 2023-06-05 3:58PM EDT | 910.00 | 9.09 | 4.00 | 8.80 | 0.00 | - | 5 | 50 | 25.00% |
| ORLY230616C00920000 | 2023-06-05 3:58PM EDT | 920.00 | 5.39 | 1.25 | 5.90 | 0.00 | - | 15 | 136 | 24.94% |
| ORLY230616C00930000 | 2023-06-05 11:53AM EDT | 930.00 | 3.60 | 0.30 | 4.60 | 0.00 | - | 2 | 40 | 26.76% |
| ORLY230616C00940000 | 2023-06-05 3:59PM EDT | 940.00 | 1.90 | 0.00 | 3.70 | 0.00 | - | 2 | 43 | 28.69% |
| ORLY230616C00950000 | 2023-06-06 9:41AM EDT | 950.00 | 1.46 | 0.05 | 2.60 | +0.16 | +12.31% | 5 | 109 | 29.22% |
| ORLY230616C00960000 | 2023-06-06 9:41AM EDT | 960.00 | 1.16 | 0.00 | 2.25 | -0.51 | -30.54% | 5 | 85 | 31.45% |
| ORLY230616C00970000 | 2023-06-05 9:31AM EDT | 970.00 | 1.42 | 0.00 | 2.55 | 0.00 | - | 10 | 100 | 35.86% |
| ORLY230616C00980000 | 2023-06-02 10:46AM EDT | 980.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 2 | 54 | 26.93% |
| ORLY230616C00990000 | 2023-05-31 2:42PM EDT | 990.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 4 | 37 | 37.40% |
| ORLY230616C01000000 | 2023-06-02 2:13PM EDT | 1,000.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 12.50% |
| ORLY230616C01010000 | 2023-05-25 3:30PM EDT | 1,010.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 42.98% |
| ORLY230616C01020000 | 2023-06-05 10:37AM EDT | 1,020.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 45.68% |
| ORLY230616C01040000 | 2023-04-26 12:43PM EDT | 1,040.00 | 2.37 | 0.00 | 1.75 | 0.00 | - | - | 1 | 52.48% |
| ORLY230616C01050000 | 2023-05-26 10:45AM EDT | 1,050.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 30 | 40 | 44.48% |
| ORLY230616C01060000 | 2023-05-04 1:48PM EDT | 1,060.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 60.01% |
| ORLY230616C01070000 | 2023-05-22 10:18AM EDT | 1,070.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 47.29% |
| ORLY230616C01090000 | 2023-05-19 3:57PM EDT | 1,090.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.49% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230616P00610000 | 2023-05-26 2:09PM EDT | 610.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 75.39% |
| ORLY230616P00650000 | 2023-05-31 9:32AM EDT | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 21 | 87.40% |
| ORLY230616P00750000 | 2023-06-01 3:33PM EDT | 750.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | - | 10 | 52.22% |
| ORLY230616P00760000 | 2023-05-17 1:41PM EDT | 760.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.38% |
| ORLY230616P00780000 | 2023-05-31 9:40AM EDT | 780.00 | 1.50 | 0.10 | 1.50 | 0.00 | - | 2 | 8 | 48.04% |
| ORLY230616P00790000 | 2023-05-01 9:51AM EDT | 790.00 | 2.25 | 0.15 | 4.50 | 0.00 | - | 1 | 1 | 57.98% |
| ORLY230616P00800000 | 2023-06-02 12:16PM EDT | 800.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 40.71% |
| ORLY230616P00810000 | 2023-05-31 11:07AM EDT | 810.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 3 | 105 | 37.05% |
| ORLY230616P00820000 | 2023-06-02 3:36PM EDT | 820.00 | 1.09 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 33.36% |
| ORLY230616P00830000 | 2023-05-31 3:56PM EDT | 830.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 15 | 23 | 41.17% |
| ORLY230616P00840000 | 2023-06-05 11:06AM EDT | 840.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 11 | 29 | 27.92% |
| ORLY230616P00850000 | 2023-06-01 11:03AM EDT | 850.00 | 3.20 | 0.15 | 3.20 | 0.00 | - | 14 | 99 | 27.65% |
| ORLY230616P00860000 | 2023-06-01 11:48AM EDT | 860.00 | 4.40 | 0.10 | 4.30 | 0.00 | - | 4 | 55 | 25.91% |
| ORLY230616P00870000 | 2023-06-05 1:43PM EDT | 870.00 | 4.23 | 1.70 | 5.00 | 0.00 | - | 2 | 104 | 22.46% |
| ORLY230616P00880000 | 2023-06-05 3:57PM EDT | 880.00 | 4.83 | 3.20 | 6.40 | 0.00 | - | 77 | 122 | 19.59% |
| ORLY230616P00890000 | 2023-06-05 3:57PM EDT | 890.00 | 7.15 | 5.50 | 11.10 | 0.00 | - | 4 | 55 | 20.83% |
| ORLY230616P00900000 | 2023-06-05 3:03PM EDT | 900.00 | 11.30 | 9.20 | 14.40 | 0.00 | - | 7 | 417 | 17.65% |
| ORLY230616P00910000 | 2023-06-05 12:25PM EDT | 910.00 | 17.60 | 14.10 | 22.30 | 0.00 | - | 4 | 152 | 20.01% |
| ORLY230616P00920000 | 2023-06-05 3:58PM EDT | 920.00 | 21.80 | 21.10 | 29.40 | 0.00 | - | 102 | 251 | 18.95% |
| ORLY230616P00930000 | 2023-06-05 10:36AM EDT | 930.00 | 31.13 | 30.40 | 38.10 | 0.00 | - | 1 | 164 | 19.44% |
| ORLY230616P00940000 | 2023-06-05 2:26PM EDT | 940.00 | 40.42 | 38.80 | 46.80 | 0.00 | - | 1 | 37 | 17.12% |
| ORLY230616P00950000 | 2023-06-05 10:11AM EDT | 950.00 | 48.83 | 48.10 | 56.40 | 0.00 | - | 2 | 50 | 15.48% |
| ORLY230616P00960000 | 2023-06-05 10:11AM EDT | 960.00 | 58.25 | 58.60 | 66.90 | 0.00 | - | 2 | 24 | 23.45% |
| ORLY230616P00970000 | 2023-05-23 9:38AM EDT | 970.00 | 52.00 | 68.50 | 77.00 | 0.00 | - | 1 | 10 | 26.92% |
| ORLY230616P00980000 | 2023-05-22 12:34PM EDT | 980.00 | 50.00 | 78.40 | 86.90 | 0.00 | - | 3 | 4 | 28.81% |
| ORLY230616P00990000 | 2023-05-15 12:01PM EDT | 990.00 | 48.00 | 88.50 | 96.60 | 0.00 | - | 2 | 0 | 28.10% |
| ORLY230616P01000000 | 2023-05-25 1:01PM EDT | 1,000.00 | 67.00 | 99.00 | 106.10 | 0.00 | - | 7 | 1 | 0.00% |
| ORLY230616P01010000 | 2023-05-26 3:59PM EDT | 1,010.00 | 85.40 | 108.30 | 116.60 | 0.00 | - | 1 | 0 | 32.69% |
© 2023 Yahoo. Tous droits réservés.