La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 081,79+1,22 (+0,11 %)
À la clôture : 04:00PM EDT
1 045,00 -36,79 (-3,40 %)
Échanges après Bourse : 06:29PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240816C004700002024-06-21 10:44AM EDT470.00618.00615.00622.00+13.90+2.30%10128.08%
ORLY240816C006000002024-03-11 9:36AM EDT600.00497.15497.90507.900.00-11125.42%
ORLY240816C006100002024-04-25 9:36AM EDT610.00436.00381.00390.000.00--100.00%
ORLY240816C006200002024-04-25 9:32AM EDT620.00433.20371.00380.000.00--10.00%
ORLY240816C006300002024-02-13 10:35AM EDT630.00424.00498.10507.400.00--1157.80%
ORLY240816C006700002024-05-17 3:09PM EDT670.00348.72341.00349.000.00-220.00%
ORLY240816C006900002024-02-28 10:43AM EDT690.00417.30449.40458.000.00-12149.97%
ORLY240816C007200002024-02-13 10:35AM EDT720.00338.00411.00420.000.00--1131.86%
ORLY240816C007500002024-02-28 10:44AM EDT750.00361.35391.00400.000.00-11132.56%
ORLY240816C007700002024-01-25 10:35AM EDT770.00278.90308.00316.000.00-1153.99%
ORLY240816C007800002023-12-14 4:32PM EDT780.00213.80204.00211.300.00--10.00%
ORLY240816C008300002024-01-02 10:42AM EDT830.00174.90225.90235.900.00--00.00%
ORLY240816C008500002024-05-15 11:50AM EDT850.00181.80164.00173.000.00-330.00%
ORLY240816C008700002024-01-10 4:28PM EDT870.00120.90189.10195.000.00-120.00%
ORLY240816C009100002024-06-05 10:03AM EDT910.0081.00178.00187.000.00-1245.55%
ORLY240816C009200002024-06-05 10:03AM EDT920.0073.50168.30177.000.00-2343.58%
ORLY240816C009300002024-06-05 10:03AM EDT930.0066.40159.00168.000.00--142.61%
ORLY240816C009400002024-06-17 10:18AM EDT940.00106.00151.00158.500.00-11441.09%
ORLY240816C009500002024-06-18 10:08AM EDT950.00116.15141.70149.200.00-1339.73%
ORLY240816C009600002024-06-06 9:40AM EDT960.0058.90131.80140.000.00-21038.41%
ORLY240816C009700002024-06-12 10:29AM EDT970.0065.60123.50131.000.00-21037.20%
ORLY240816C009800002024-06-17 3:36PM EDT980.0082.00114.60121.600.00-1735.61%
ORLY240816C009900002024-06-17 10:56AM EDT990.0069.50106.00113.100.00-12634.67%
ORLY240816C010000002024-06-20 11:24AM EDT1,000.0096.5097.20103.000.00-11732.43%
ORLY240816C010100002024-06-20 10:29AM EDT1,010.0088.1089.3096.400.00-11532.71%
ORLY240816C010200002024-06-17 11:00AM EDT1,020.0052.0081.4087.100.00-14930.92%
ORLY240816C010300002024-06-18 3:35PM EDT1,030.0059.9073.3080.700.00-272630.99%
ORLY240816C010400002024-06-20 9:37AM EDT1,040.0062.1366.5072.300.00-13729.58%
ORLY240816C010500002024-06-20 3:39PM EDT1,050.0064.4359.6065.500.00-16929.05%
ORLY240816C010600002024-06-21 10:19AM EDT1,060.0060.0353.0061.00+6.53+12.21%37629.76%
ORLY240816C010700002024-06-21 2:26PM EDT1,070.0050.7845.9053.00+13.68+36.87%155128.14%
ORLY240816C010800002024-06-21 12:05PM EDT1,080.0043.9043.1045.50+1.75+4.15%78726.65%
ORLY240816C010900002024-06-21 1:38PM EDT1,090.0039.6038.5040.30+0.50+1.28%2010626.34%
ORLY240816C011000002024-06-21 11:05AM EDT1,100.0035.4033.7035.20+1.70+5.04%176625.88%
ORLY240816C011100002024-06-21 2:08PM EDT1,110.0030.2029.1030.70+23.10+325.35%75825.55%
ORLY240816C011200002024-06-20 1:00PM EDT1,120.0024.9222.3029.800.00-33727.24%
ORLY240816C011300002024-06-21 9:43AM EDT1,130.0024.0018.5026.40+2.60+12.15%12527.22%
ORLY240816C011400002024-06-21 11:06AM EDT1,140.0019.4016.1023.50+1.10+6.01%64827.32%
ORLY240816C011500002024-06-20 3:51PM EDT1,150.0016.0012.7020.100.00-48026.90%
ORLY240816C011600002024-06-12 10:30AM EDT1,160.003.009.8018.200.00-21027.32%
ORLY240816C011700002024-06-20 11:58AM EDT1,170.0010.777.5013.500.00-25825.44%
ORLY240816C011800002024-05-23 9:30AM EDT1,180.002.257.1013.900.00-12527.31%
ORLY240816C011900002024-06-21 2:02PM EDT1,190.008.344.2012.00+6.39+327.69%661027.23%
ORLY240816C012000002024-06-18 9:30AM EDT1,200.003.104.9010.900.00-22327.69%
ORLY240816C012200002024-06-21 11:43AM EDT1,220.004.500.709.20+1.40+45.16%21528.76%
ORLY240816C012400002024-06-20 9:30AM EDT1,240.002.250.107.200.00-1129.09%
ORLY240816C012600002024-05-29 3:42PM EDT1,260.001.840.003.800.00-1226.73%
ORLY240816C012800002024-04-26 9:30AM EDT1,280.003.500.004.800.00-1430.39%
ORLY240816C013000002024-06-21 10:31AM EDT1,300.001.350.004.80-1.45-51.79%21032.45%
ORLY240816C013200002024-02-14 10:30AM EDT1,320.003.407.5014.500.00-3346.31%
ORLY240816C013400002024-04-18 9:30AM EDT1,340.008.900.004.600.00-2436.04%
ORLY240816C013600002024-04-18 9:30AM EDT1,360.007.300.004.600.00-11337.91%
ORLY240816C013800002024-02-15 10:30AM EDT1,380.002.402.257.200.00-1243.98%
ORLY240816C014000002024-03-21 3:32PM EDT1,400.009.000.157.800.00-1346.75%
ORLY240816C014400002024-03-20 1:21PM EDT1,440.003.700.004.800.00-1245.34%
ORLY240816C014600002024-04-22 9:30AM EDT1,460.002.450.000.000.00-1112.50%
ORLY240816C017200002024-04-22 2:33PM EDT1,720.000.600.000.000.00--025.00%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240816P004800002024-02-20 1:19PM EDT480.000.150.004.300.00-12102.59%
ORLY240816P006000002024-02-22 1:11PM EDT600.000.600.004.400.00-1177.09%
ORLY240816P006600002024-01-23 3:09PM EDT660.002.100.004.800.00-3366.93%
ORLY240816P006700002024-04-11 1:57PM EDT670.000.970.004.400.00--164.21%
ORLY240816P006800002024-02-06 10:30AM EDT680.001.900.000.000.00--125.00%
ORLY240816P006900002024-02-05 10:30AM EDT690.002.450.000.000.00-1625.00%
ORLY240816P007000002024-06-11 1:05PM EDT700.000.700.004.300.00-1358.83%
ORLY240816P007100002024-02-06 10:30AM EDT710.002.400.000.000.00--325.00%
ORLY240816P007200002024-02-06 10:30AM EDT720.002.650.000.000.00--325.00%
ORLY240816P007300002024-02-05 10:30AM EDT730.003.500.000.000.00--125.00%
ORLY240816P007400002024-02-09 10:30AM EDT740.003.200.505.700.00--455.81%
ORLY240816P007500002024-02-09 10:30AM EDT750.003.600.655.900.00--454.70%
ORLY240816P007600002024-01-25 3:23PM EDT760.005.500.056.800.00-15453.49%
ORLY240816P007700002024-05-29 9:30AM EDT770.002.250.004.400.00-1354.51%
ORLY240816P007800002024-05-10 2:46PM EDT780.001.250.004.800.00-2653.78%
ORLY240816P007900002024-06-04 9:30AM EDT790.002.250.004.400.00-1651.10%
ORLY240816P008000002024-06-04 9:30AM EDT800.002.650.004.500.00-1649.65%
ORLY240816P008100002024-06-07 12:26PM EDT810.001.000.004.500.00-16247.97%
ORLY240816P008200002024-06-04 9:30AM EDT820.004.000.004.500.00-1646.31%
ORLY240816P008300002024-06-12 9:30AM EDT830.001.900.004.600.00-1744.88%
ORLY240816P008400002024-06-12 9:30AM EDT840.002.200.004.600.00-1843.24%
ORLY240816P008500002024-06-12 9:30AM EDT850.002.650.004.700.00-21141.81%
ORLY240816P008600002024-06-18 11:28AM EDT860.001.560.004.800.00-1440.38%
ORLY240816P008700002024-06-13 9:30AM EDT870.003.500.004.800.00-13338.76%
ORLY240816P008800002024-04-02 2:33PM EDT880.002.456.1011.600.00-2447.20%
ORLY240816P008900002024-04-30 3:02PM EDT890.006.608.3015.900.00-1250.27%
ORLY240816P009000002024-06-20 3:25PM EDT900.002.050.004.800.00-11933.95%
ORLY240816P009100002024-06-11 12:33PM EDT910.008.990.004.800.00-110532.36%
ORLY240816P009200002024-06-12 12:48PM EDT920.008.150.004.800.00-2330.77%
ORLY240816P009300002024-06-03 12:31PM EDT930.0024.400.004.400.00-3828.55%
ORLY240816P009400002024-06-18 11:22AM EDT940.004.450.105.900.00-15729.20%
ORLY240816P009500002024-06-21 10:15AM EDT950.004.202.157.40-20.30-82.86%507529.47%
ORLY240816P009600002024-06-18 11:22AM EDT960.006.851.257.700.00-14528.11%
ORLY240816P009700002024-06-12 12:48PM EDT970.0019.351.059.000.00-23827.79%
ORLY240816P009800002024-06-07 10:13AM EDT980.0031.904.3010.100.00-22127.10%
ORLY240816P009900002024-06-21 2:02PM EDT990.007.784.0011.60+1.11+16.64%6612026.64%
ORLY240816P010000002024-06-12 10:51AM EDT1,000.0030.605.6013.300.00-39326.18%
ORLY240816P010100002024-06-20 11:14AM EDT1,010.0012.658.9015.100.00-17725.64%
ORLY240816P010200002024-06-21 11:44AM EDT1,020.0012.959.2016.80-2.55-16.45%112624.84%
ORLY240816P010300002024-06-18 3:35PM EDT1,030.0023.2012.7019.300.00-111624.46%
ORLY240816P010400002024-06-18 3:35PM EDT1,040.0026.8014.2022.000.00-344324.01%
ORLY240816P010500002024-06-18 3:35PM EDT1,050.0030.9017.8025.500.00-504823.87%
ORLY240816P010600002024-06-21 3:50PM EDT1,060.0025.4520.5028.60-2.25-8.12%11523.24%
ORLY240816P010700002024-06-21 10:15AM EDT1,070.0027.7024.5033.20-50.20-64.44%504323.31%
ORLY240816P010800002024-06-21 3:50PM EDT1,080.0033.8531.9034.10-2.55-7.01%33820.91%
ORLY240816P010900002024-06-21 1:34PM EDT1,090.0037.6037.1038.60-5.80-13.36%193720.43%
ORLY240816P011000002024-06-21 10:23AM EDT1,100.0039.9041.8043.90-8.30-17.22%31120.15%
ORLY240816P011100002024-06-20 9:46AM EDT1,110.0053.7147.6049.300.00-1119.64%
ORLY240816P011200002024-06-17 9:49AM EDT1,120.00101.7051.0060.000.00-2122.23%
ORLY240816P011300002024-06-20 11:11AM EDT1,130.0065.9058.9065.000.00-2120.95%
ORLY240816P011400002024-06-20 11:10AM EDT1,140.0073.0064.8072.000.00-6320.70%
ORLY240816P011500002024-05-30 3:14PM EDT1,150.00190.5071.8079.000.00-2120.13%
ORLY240816P011600002024-05-30 3:14PM EDT1,160.00200.5079.6087.000.00-2120.05%
ORLY240816P011700002024-05-30 3:14PM EDT1,170.00210.5087.7095.700.00-2120.35%
ORLY240816P011800002024-03-21 3:33PM EDT1,180.0062.50104.00110.500.00-1226.02%
ORLY240816P011900002024-04-25 9:32AM EDT1,190.00150.00198.10208.000.00--081.39%
ORLY240816P012200002024-03-19 12:14PM EDT1,220.00104.20127.20134.000.00-100.00%
ORLY240816P012400002024-03-19 12:14PM EDT1,240.00119.20143.00150.200.00-100.00%
ORLY240816P014800002024-02-27 12:11PM EDT1,480.00410.77346.00356.000.00--00.00%
ORLY240816P015600002024-04-25 9:31AM EDT1,560.00531.60568.10578.000.00--0134.49%