La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 063,77-19,75 (-1,82 %)
À partir de 11:29AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY241115C004800002024-01-16 11:12AM EDT480.00516.00586.20594.200.00-1175.53%
ORLY241115C006000002023-12-26 10:51AM EDT600.00381.42445.00453.000.00--10.00%
ORLY241115C007000002024-02-16 2:23PM EDT700.00385.89438.00446.000.00-1399.07%
ORLY241115C007200002024-05-17 10:08AM EDT720.00310.72303.00311.000.00-230.00%
ORLY241115C007400002024-01-16 1:31PM EDT740.00294.66338.00347.900.00-1051.89%
ORLY241115C007500002024-02-16 2:23PM EDT750.00340.13391.00399.000.00-1190.18%
ORLY241115C008000002024-05-17 10:10AM EDT800.00235.72228.00235.300.00-110.00%
ORLY241115C008200002024-05-17 10:06AM EDT820.00216.58210.10218.000.00-220.00%
ORLY241115C008400002024-03-05 10:35AM EDT840.00277.90307.00314.800.00--175.22%
ORLY241115C008700002024-04-25 9:35AM EDT870.00210.80151.10158.400.00--20.00%
ORLY241115C008900002024-01-18 3:16PM EDT890.00185.90211.50218.500.00-1245.43%
ORLY241115C009200002024-06-18 11:27AM EDT920.00171.55173.00181.400.00-1237.25%
ORLY241115C009300002024-06-18 11:27AM EDT930.00163.45165.00173.100.00-1136.55%
ORLY241115C009400002024-02-15 12:02PM EDT940.00174.92221.60228.900.00-2362.45%
ORLY241115C009500002024-06-18 11:07AM EDT950.00145.18149.10156.500.00-10135.05%
ORLY241115C009600002024-03-25 3:39PM EDT960.00230.00183.90190.400.00-1251.00%
ORLY241115C009700002024-06-14 9:50AM EDT970.0083.50133.00140.800.00--033.79%
ORLY241115C009800002024-01-02 4:50PM EDT980.0084.09139.10145.400.00-2238.32%
ORLY241115C009900002024-06-14 9:50AM EDT990.0072.30118.00126.200.00--032.79%
ORLY241115C010000002024-05-29 10:11AM EDT1,000.0050.20110.30119.000.00-1432.26%
ORLY241115C010100002024-06-21 11:16AM EDT1,010.00121.78103.30112.000.00-11231.74%
ORLY241115C010200002024-06-17 11:37AM EDT1,020.0085.0097.00105.400.00-31231.32%
ORLY241115C010300002024-06-18 11:07AM EDT1,030.0088.2190.1098.600.00-103430.76%
ORLY241115C010400002024-06-20 11:15AM EDT1,040.0099.0684.0092.700.00-1330.49%
ORLY241115C010500002024-06-20 10:29AM EDT1,050.0091.6078.0086.400.00-1529.99%
ORLY241115C010600002024-05-23 12:32PM EDT1,060.0040.0985.0093.700.00-1934.56%
ORLY241115C010700002024-06-18 1:00PM EDT1,070.0067.6067.2075.100.00-12229.28%
ORLY241115C010800002024-06-12 9:56AM EDT1,080.0035.2063.9068.500.00-21028.45%
ORLY241115C010900002024-06-18 1:52PM EDT1,090.0058.4058.9065.300.00-32928.83%
ORLY241115C011000002024-06-20 10:29AM EDT1,100.0063.9054.2060.400.00-33828.50%
ORLY241115C011100002024-06-05 9:44AM EDT1,110.0018.2049.7055.900.00-21528.24%
ORLY241115C011200002024-06-20 9:31AM EDT1,120.0049.0044.0052.500.00-11828.32%
ORLY241115C011300002024-06-18 1:59PM EDT1,130.0041.3041.0048.400.00-11628.06%
ORLY241115C011400002024-06-18 9:49AM EDT1,140.0037.2337.0045.000.00-164728.00%
ORLY241115C011500002024-06-18 1:14PM EDT1,150.0036.9334.0041.600.00-61427.87%
ORLY241115C011600002024-06-18 11:01AM EDT1,160.0031.0031.0038.600.00-55327.82%
ORLY241115C011700002024-06-18 9:30AM EDT1,170.0026.3028.0035.700.00-3627.75%
ORLY241115C011800002024-06-20 10:57AM EDT1,180.0033.0026.0032.800.00-21227.60%
ORLY241115C011900002024-06-20 10:18AM EDT1,190.0030.1023.0030.300.00-1327.55%
ORLY241115C012000002024-06-20 11:29AM EDT1,200.0027.0021.0027.900.00-32027.48%
ORLY241115C012100002024-06-25 10:40AM EDT1,210.0022.4019.0025.90-2.70-10.76%11127.52%
ORLY241115C012200002024-06-04 2:42PM EDT1,220.004.0017.3023.900.00-1227.50%
ORLY241115C012300002024-06-20 10:17AM EDT1,230.0020.6015.0021.900.00-1127.42%
ORLY241115C012400002024-06-25 10:41AM EDT1,240.0016.8013.9020.50-2.80-14.29%1827.58%
ORLY241115C012600002024-06-24 1:52PM EDT1,260.0015.2010.1017.500.00-253227.63%
ORLY241115C012800002024-06-20 10:07AM EDT1,280.0013.208.1014.700.00-1527.56%
ORLY241115C013000002024-06-20 12:36PM EDT1,300.0010.905.2012.400.00-41827.56%
ORLY241115C013200002024-05-28 9:30AM EDT1,320.002.104.6011.300.00-1328.19%
ORLY241115C013400002024-05-15 9:30AM EDT1,340.002.600.006.000.00-1225.13%
ORLY241115C013600002024-05-10 9:30AM EDT1,360.002.800.004.800.00-1325.04%
ORLY241115C013800002024-05-10 9:30AM EDT1,380.002.350.004.800.00-1626.16%
ORLY241115C014000002024-05-03 9:30AM EDT1,400.002.150.004.800.00-1227.26%
ORLY241115C014200002024-06-20 9:30AM EDT1,420.002.800.056.700.00-1430.44%
ORLY241115C014600002024-02-15 10:30AM EDT1,460.003.406.1010.100.00-2235.84%
ORLY241115C014800002024-04-18 9:30AM EDT1,480.007.100.004.700.00--131.27%
ORLY241115C015000002024-04-18 9:30AM EDT1,500.006.300.004.600.00--132.11%
ORLY241115C015200002024-04-22 9:30AM EDT1,520.004.700.000.000.00--112.50%
ORLY241115C015600002024-04-17 9:30AM EDT1,560.003.300.004.400.00--234.63%
ORLY241115C015800002024-05-13 10:59AM EDT1,580.000.500.004.300.00-1335.37%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY241115P004800002023-12-20 2:18PM EDT480.000.750.003.500.00--660.45%
ORLY241115P004900002024-01-09 2:01PM EDT490.001.500.004.700.00-1161.74%
ORLY241115P005000002024-03-11 12:19PM EDT500.000.300.004.400.00-1159.66%
ORLY241115P005200002024-02-22 1:48PM EDT520.000.500.004.400.00-1156.85%
ORLY241115P005400002024-02-09 1:24PM EDT540.000.850.004.800.00--054.90%
ORLY241115P005600002024-04-17 10:22AM EDT560.000.400.004.300.00--151.34%
ORLY241115P006400002024-04-05 12:35PM EDT640.001.000.004.700.00-1148.05%
ORLY241115P006500002023-12-20 2:47PM EDT650.005.100.009.600.00-1254.68%
ORLY241115P006600002024-04-04 2:02PM EDT660.001.350.005.100.00-3346.31%
ORLY241115P006700002024-06-20 3:55PM EDT670.002.000.004.500.00-1143.95%
ORLY241115P006900002024-05-31 9:30AM EDT690.002.000.004.600.00-1241.75%
ORLY241115P007000002024-05-31 9:30AM EDT700.002.250.004.700.00-1440.76%
ORLY241115P007100002024-05-31 9:30AM EDT710.002.500.004.700.00-1439.60%
ORLY241115P007200002024-05-31 9:30AM EDT720.002.800.004.800.00-1238.62%
ORLY241115P007300002024-05-31 9:30AM EDT730.003.200.004.800.00-1337.48%
ORLY241115P007400002024-04-08 9:30AM EDT740.002.750.000.000.00--212.50%
ORLY241115P007500002024-05-31 9:30AM EDT750.004.500.055.200.00-1435.85%
ORLY241115P007600002024-05-31 9:30AM EDT760.005.100.004.800.00-1634.13%
ORLY241115P007700002024-06-06 12:03PM EDT770.004.000.004.800.00-1233.04%
ORLY241115P007800002024-05-31 9:30AM EDT780.006.500.055.700.00-1233.20%
ORLY241115P007900002024-05-31 9:30AM EDT790.007.400.056.000.00-11332.49%
ORLY241115P008000002024-06-21 9:30AM EDT800.002.700.056.200.00-212731.63%
ORLY241115P008200002024-06-07 3:52PM EDT820.009.100.056.900.00-8530.22%
ORLY241115P008300002024-06-14 2:45PM EDT830.007.900.057.200.00-2029.43%
ORLY241115P008400002024-06-18 1:09PM EDT840.005.810.057.700.00-1528.83%
ORLY241115P008500002024-06-20 2:04PM EDT850.005.100.308.100.00-11328.10%
ORLY241115P008600002024-06-04 10:14AM EDT860.0017.101.308.300.00-2127.17%
ORLY241115P008700002024-06-20 11:08AM EDT870.006.122.209.600.00--227.17%
ORLY241115P008800002024-05-29 9:30AM EDT880.0016.903.1010.700.00-1326.90%
ORLY241115P008900002024-06-18 11:14AM EDT890.0010.665.9012.000.00-11526.70%
ORLY241115P009000002024-06-20 12:24PM EDT900.007.007.2012.90-2.60-27.08%13026.15%
ORLY241115P009100002024-06-05 10:15AM EDT910.0028.008.6013.500.00-72025.34%
ORLY241115P009200002024-06-11 10:39AM EDT920.0026.207.6015.000.00-41225.08%
ORLY241115P009400002024-06-17 11:07AM EDT940.0022.1510.1018.400.00-102324.54%
ORLY241115P009500002024-06-14 11:36AM EDT950.0032.0012.0019.800.00-92223.99%
ORLY241115P009600002024-06-14 12:31PM EDT960.0035.6013.7021.600.00-11823.58%
ORLY241115P009700002024-06-20 12:57PM EDT970.0018.6015.6023.900.00-1923.34%
ORLY241115P009800002024-06-03 11:45AM EDT980.0059.1419.6026.200.00-1223.02%
ORLY241115P009900002024-06-18 11:42AM EDT990.0028.9020.7028.200.00-102622.47%
ORLY241115P010000002024-06-20 12:24PM EDT1,000.0028.6023.3031.100.00-92422.25%
ORLY241115P010100002024-06-04 2:36PM EDT1,010.0068.7325.7034.000.00-1221.92%
ORLY241115P010200002024-05-02 10:15AM EDT1,020.0063.0075.1083.800.00-1740.04%
ORLY241115P010300002024-06-20 10:18AM EDT1,030.0035.1032.4040.400.00-11021.24%
ORLY241115P010400002024-06-24 11:40AM EDT1,040.0035.2037.7043.900.00-31420.88%
ORLY241115P010500002024-06-21 10:10AM EDT1,050.0038.0040.2048.800.00-24120.95%
ORLY241115P010600002024-06-24 12:05PM EDT1,060.0043.1046.0053.400.00-21120.79%
ORLY241115P010700002024-06-24 2:42PM EDT1,070.0046.7049.7057.800.00-32420.46%
ORLY241115P010800002024-06-20 12:17PM EDT1,080.0056.0056.1059.600.00-21219.04%
ORLY241115P010900002024-06-24 1:52PM EDT1,090.0057.6061.5065.900.00-43319.19%
ORLY241115P011000002024-06-24 1:52PM EDT1,100.0062.8067.1070.600.00-54018.62%
ORLY241115P011100002024-06-10 11:33AM EDT1,110.00139.5072.9077.900.00-24618.94%
ORLY241115P011200002024-04-04 10:21AM EDT1,120.0066.90112.50119.400.00-15532.40%
ORLY241115P011400002024-04-16 12:39PM EDT1,140.0093.10127.40136.000.00-1433.75%
ORLY241115P011700002024-03-19 11:40AM EDT1,170.0084.70102.40109.200.00-2211.04%
ORLY241115P011800002024-04-03 11:19AM EDT1,180.0083.40165.50174.200.00-2237.88%
ORLY241115P012200002024-03-11 9:36AM EDT1,220.00148.85137.000.000.00-110.00%
ORLY241115P013800002024-04-25 9:31AM EDT1,380.00351.30388.10398.000.00--064.71%
ORLY241115P014600002024-04-24 9:36AM EDT1,460.00380.00468.10478.000.00--070.95%
ORLY241115P014800002024-04-25 9:36AM EDT1,480.00444.00488.10498.000.00--072.42%
ORLY241115P016800002024-04-25 9:36AM EDT1,680.00644.00688.10698.000.00--085.39%