La bourse ferme dans 6 h 55 min
CAC 40
7 552,67 -62,74 (-0,82 %) Euro Stoxx 50
4 902,53 -40,85 (-0,83 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1168 +0,0002 (+0,02 %) Gold future
2 633,40 +18,80 (+0,72 %) Bitcoin EUR
56 591,71 +1 019,22 (+1,83 %)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240920C00850000 | 2024-09-06 11:08AM EDT | 850.00 | 276.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240920C00920000 | 2024-08-21 10:32AM EDT | 920.00 | 214.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240920C00940000 | 2024-07-25 11:17AM EDT | 940.00 | 176.50 | 177.00 | 183.90 | 0.00 | - | 1 | 1 | 236.38% |
| ORLY240920C00950000 | 2024-09-16 9:36AM EDT | 950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240920C00970000 | 2024-08-21 10:32AM EDT | 970.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240920C00980000 | 2024-08-01 3:04PM EDT | 980.00 | 155.71 | 150.90 | 155.90 | 0.00 | - | - | 0 | 292.98% |
| ORLY240920C00990000 | 2024-08-08 12:39PM EDT | 990.00 | 139.54 | 128.00 | 136.30 | 0.00 | - | 2 | 2 | 196.04% |
| ORLY240920C01000000 | 2024-08-21 10:33AM EDT | 1,000.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORLY240920C01010000 | 2024-08-02 3:39PM EDT | 1,010.00 | 134.60 | 121.20 | 126.30 | 0.00 | - | 2 | 2 | 251.34% |
| ORLY240920C01020000 | 2024-08-21 10:31AM EDT | 1,020.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240920C01030000 | 2024-08-21 10:32AM EDT | 1,030.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240920C01040000 | 2024-09-10 12:03PM EDT | 1,040.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORLY240920C01050000 | 2024-09-12 2:46PM EDT | 1,050.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORLY240920C01060000 | 2024-09-19 3:46PM EDT | 1,060.00 | 59.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORLY240920C01070000 | 2024-09-19 3:46PM EDT | 1,070.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORLY240920C01080000 | 2024-09-17 3:53PM EDT | 1,080.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240920C01090000 | 2024-09-16 9:36AM EDT | 1,090.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240920C01100000 | 2024-09-18 3:36PM EDT | 1,100.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORLY240920C01110000 | 2024-09-19 3:12PM EDT | 1,110.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORLY240920C01120000 | 2024-09-19 1:46PM EDT | 1,120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ORLY240920C01130000 | 2024-09-19 3:50PM EDT | 1,130.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240920C01140000 | 2024-09-19 3:50PM EDT | 1,140.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ORLY240920C01150000 | 2024-09-19 10:56AM EDT | 1,150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORLY240920C01160000 | 2024-09-19 1:36PM EDT | 1,160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240920C01170000 | 2024-09-19 10:26AM EDT | 1,170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORLY240920C01180000 | 2024-09-18 3:13PM EDT | 1,180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ORLY240920C01190000 | 2024-09-16 2:55PM EDT | 1,190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ORLY240920C01200000 | 2024-09-13 11:59AM EDT | 1,200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORLY240920C01210000 | 2024-09-13 11:59AM EDT | 1,210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORLY240920C01220000 | 2024-09-11 3:47PM EDT | 1,220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORLY240920C01230000 | 2024-08-27 3:53PM EDT | 1,230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORLY240920C01240000 | 2024-09-19 1:19PM EDT | 1,240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ORLY240920C01250000 | 2024-08-05 9:30AM EDT | 1,250.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ORLY240920C01260000 | 2024-08-05 9:30AM EDT | 1,260.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ORLY240920C01290000 | 2024-08-05 9:30AM EDT | 1,290.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ORLY240920C01310000 | 2024-08-19 2:37PM EDT | 1,310.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 181.54% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240920P00840000 | 2024-08-02 12:53PM EDT | 840.00 | 2.24 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 253.71% |
| ORLY240920P00850000 | 2024-08-02 12:53PM EDT | 850.00 | 2.27 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 244.43% |
| ORLY240920P00900000 | 2024-09-06 12:49PM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORLY240920P00910000 | 2024-09-06 12:49PM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORLY240920P00920000 | 2024-07-24 1:53PM EDT | 920.00 | 5.74 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 196.39% |
| ORLY240920P00930000 | 2024-07-26 3:18PM EDT | 930.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 187.06% |
| ORLY240920P00940000 | 2024-08-06 12:46PM EDT | 940.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 3 | 8 | 184.38% |
| ORLY240920P00960000 | 2024-08-06 3:00PM EDT | 960.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ORLY240920P00970000 | 2024-08-12 9:30AM EDT | 970.00 | 2.90 | 0.00 | 1.50 | 0.00 | - | - | 1 | 137.89% |
| ORLY240920P00980000 | 2024-08-15 2:17PM EDT | 980.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 4 | 32 | 159.28% |
| ORLY240920P00990000 | 2024-08-14 9:30AM EDT | 990.00 | 3.20 | 0.05 | 4.50 | 0.00 | - | 1 | 4 | 149.66% |
| ORLY240920P01000000 | 2024-09-19 11:06AM EDT | 1,000.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORLY240920P01010000 | 2024-09-19 12:01PM EDT | 1,010.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORLY240920P01020000 | 2024-09-17 3:58PM EDT | 1,020.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORLY240920P01030000 | 2024-09-11 11:37AM EDT | 1,030.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORLY240920P01040000 | 2024-09-09 3:52PM EDT | 1,040.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ORLY240920P01050000 | 2024-09-19 3:13PM EDT | 1,050.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ORLY240920P01060000 | 2024-09-18 11:50AM EDT | 1,060.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORLY240920P01070000 | 2024-09-16 12:51PM EDT | 1,070.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240920P01080000 | 2024-09-17 11:18AM EDT | 1,080.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240920P01090000 | 2024-09-18 11:11AM EDT | 1,090.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORLY240920P01100000 | 2024-09-19 1:19PM EDT | 1,100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORLY240920P01110000 | 2024-09-19 3:36PM EDT | 1,110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORLY240920P01120000 | 2024-09-19 1:46PM EDT | 1,120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ORLY240920P01130000 | 2024-09-18 3:33PM EDT | 1,130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ORLY240920P01140000 | 2024-09-19 3:13PM EDT | 1,140.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ORLY240920P01150000 | 2024-09-18 3:33PM EDT | 1,150.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORLY240920P01160000 | 2024-09-19 10:27AM EDT | 1,160.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240920P01170000 | 2024-09-18 3:14PM EDT | 1,170.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240920P01180000 | 2024-07-25 9:30AM EDT | 1,180.00 | 119.40 | 61.90 | 68.90 | 0.00 | - | 1 | 1 | 68.65% |
| ORLY240920P01190000 | 2024-08-20 11:54AM EDT | 1,190.00 | 63.60 | 71.60 | 77.50 | 0.00 | - | - | 1 | 57.57% |
| ORLY240920P01200000 | 2024-09-05 10:02AM EDT | 1,200.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240920P01210000 | 2024-09-16 9:36AM EDT | 1,210.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240920P01300000 | 2024-08-26 2:24PM EDT | 1,300.00 | 179.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240920P01320000 | 2024-08-26 2:24PM EDT | 1,320.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
