Marchés français ouverture 11 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1069 -0,0020 (-0,18 %) HANG SENG
17 088,90 -355,40 (-2,04 %) Bitcoin EUR
49 550,57 +500,99 (+1,02 %)
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 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220C00540000 | 2024-07-01 10:01AM EDT | 540.00 | 497.00 | 594.00 | 603.00 | 0.00 | - | - | 1 | 105.53% |
| ORLY241220C00560000 | 2024-04-25 9:33AM EDT | 560.00 | 516.20 | 442.00 | 450.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY241220C00600000 | 2024-06-18 2:22PM EDT | 600.00 | 470.03 | 440.00 | 446.80 | 0.00 | - | 3 | 4 | 0.00% |
| ORLY241220C00660000 | 2024-08-30 2:07PM EDT | 660.00 | 473.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY241220C00700000 | 2024-08-29 3:28PM EDT | 700.00 | 453.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY241220C00710000 | 2024-08-30 2:48PM EDT | 710.00 | 426.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY241220C00720000 | 2024-07-25 11:18AM EDT | 720.00 | 403.00 | 405.30 | 412.50 | 0.00 | - | 1 | 1 | 58.48% |
| ORLY241220C00740000 | 2024-08-26 9:30AM EDT | 740.00 | 394.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241220C00750000 | 2024-07-25 11:18AM EDT | 750.00 | 374.00 | 376.00 | 383.10 | 0.00 | - | 1 | 3 | 54.93% |
| ORLY241220C00800000 | 2024-06-21 1:21PM EDT | 800.00 | 307.59 | 263.00 | 272.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241220C00840000 | 2024-06-20 3:33PM EDT | 840.00 | 270.10 | 226.00 | 234.80 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241220C00870000 | 2024-04-25 9:32AM EDT | 870.00 | 220.00 | 159.00 | 166.10 | 0.00 | - | - | 1 | 0.00% |
| ORLY241220C00900000 | 2024-07-10 3:32PM EDT | 900.00 | 169.63 | 246.00 | 253.00 | 0.00 | - | 2 | 2 | 52.01% |
| ORLY241220C00910000 | 2024-06-04 9:30AM EDT | 910.00 | 105.30 | 151.50 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY241220C00920000 | 2024-05-31 2:06PM EDT | 920.00 | 107.60 | 173.00 | 179.50 | 0.00 | - | 18 | 18 | 0.00% |
| ORLY241220C00930000 | 2024-06-03 12:38PM EDT | 930.00 | 95.90 | 137.30 | 146.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY241220C00940000 | 2024-05-31 2:06PM EDT | 940.00 | 94.70 | 156.80 | 165.40 | 0.00 | - | 20 | 20 | 0.00% |
| ORLY241220C00950000 | 2024-07-10 3:30PM EDT | 950.00 | 131.77 | 202.00 | 209.00 | 0.00 | - | 2 | 39 | 47.23% |
| ORLY241220C00960000 | 2024-06-12 9:40AM EDT | 960.00 | 100.90 | 0.00 | 141.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORLY241220C00970000 | 2024-07-31 10:03AM EDT | 970.00 | 196.16 | 181.10 | 186.50 | 0.00 | - | 1 | 2 | 42.43% |
| ORLY241220C00980000 | 2024-06-11 2:22PM EDT | 980.00 | 95.00 | 109.70 | 117.30 | 0.00 | - | 1 | 4 | 0.00% |
| ORLY241220C00990000 | 2024-06-20 12:20PM EDT | 990.00 | 141.50 | 106.40 | 115.00 | 0.00 | - | 1 | 8 | 0.00% |
| ORLY241220C01000000 | 2024-08-09 10:31AM EDT | 1,000.00 | 159.86 | 145.00 | 152.10 | 0.00 | - | 2 | 8 | 35.05% |
| ORLY241220C01010000 | 2024-06-12 12:23PM EDT | 1,010.00 | 83.92 | 93.10 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241220C01020000 | 2024-08-07 10:32AM EDT | 1,020.00 | 149.30 | 139.50 | 147.00 | 0.00 | - | 2 | 30 | 39.24% |
| ORLY241220C01030000 | 2024-06-27 11:13AM EDT | 1,030.00 | 93.00 | 125.00 | 133.90 | 0.00 | - | 1 | 6 | 35.93% |
| ORLY241220C01040000 | 2024-06-13 3:54PM EDT | 1,040.00 | 57.65 | 76.00 | 85.00 | 0.00 | - | 6 | 11 | 13.22% |
| ORLY241220C01050000 | 2024-09-06 12:18PM EDT | 1,050.00 | 111.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY241220C01060000 | 2024-08-06 3:42PM EDT | 1,060.00 | 121.32 | 113.40 | 120.50 | 0.00 | - | 1 | 23 | 38.07% |
| ORLY241220C01070000 | 2024-07-08 1:28PM EDT | 1,070.00 | 58.90 | 104.00 | 109.50 | 0.00 | - | 1 | 29 | 35.66% |
| ORLY241220C01080000 | 2024-07-24 10:09AM EDT | 1,080.00 | 66.50 | 87.70 | 92.80 | 0.00 | - | 2 | 23 | 30.72% |
| ORLY241220C01090000 | 2024-07-24 10:09AM EDT | 1,090.00 | 61.90 | 80.70 | 86.50 | 0.00 | - | 1 | 8 | 30.34% |
| ORLY241220C01100000 | 2024-08-30 2:08PM EDT | 1,100.00 | 78.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY241220C01110000 | 2024-08-20 10:43AM EDT | 1,110.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORLY241220C01120000 | 2024-08-20 10:43AM EDT | 1,120.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.05% |
| ORLY241220C01130000 | 2024-08-05 3:59PM EDT | 1,130.00 | 77.40 | 68.60 | 76.00 | 0.00 | - | 35 | 46 | 34.15% |
| ORLY241220C01140000 | 2024-08-20 10:43AM EDT | 1,140.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ORLY241220C01150000 | 2024-08-20 10:43AM EDT | 1,150.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| ORLY241220C01160000 | 2024-09-06 10:49AM EDT | 1,160.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORLY241220C01170000 | 2024-08-19 12:59PM EDT | 1,170.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY241220C01180000 | 2024-07-17 10:51AM EDT | 1,180.00 | 29.50 | 37.60 | 46.00 | 0.00 | - | 1 | 14 | 29.74% |
| ORLY241220C01190000 | 2024-08-29 3:00PM EDT | 1,190.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY241220C01200000 | 2024-09-05 3:58PM EDT | 1,200.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY241220C01210000 | 2024-07-30 11:47AM EDT | 1,210.00 | 40.00 | 32.30 | 37.00 | 0.00 | - | 1 | 2 | 29.89% |
| ORLY241220C01220000 | 2024-07-22 11:32AM EDT | 1,220.00 | 20.70 | 31.30 | 37.50 | 0.00 | - | 3 | 13 | 31.41% |
| ORLY241220C01230000 | 2024-08-19 1:46PM EDT | 1,230.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY241220C01240000 | 2024-08-30 11:07AM EDT | 1,240.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORLY241220C01250000 | 2024-08-15 2:42PM EDT | 1,250.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORLY241220C01260000 | 2024-08-16 2:09PM EDT | 1,260.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORLY241220C01280000 | 2024-08-14 11:21AM EDT | 1,280.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY241220C01300000 | 2024-08-29 2:54PM EDT | 1,300.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ORLY241220C01320000 | 2024-03-26 12:21PM EDT | 1,320.00 | 38.00 | 7.50 | 16.00 | 0.00 | - | 1 | 1 | 30.63% |
| ORLY241220C01340000 | 2024-06-06 10:57AM EDT | 1,340.00 | 3.36 | 1.45 | 9.80 | 0.00 | - | 1 | 1 | 27.85% |
| ORLY241220C01360000 | 2024-09-05 9:30AM EDT | 1,360.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY241220C01400000 | 2024-09-05 9:30AM EDT | 1,400.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY241220C01420000 | 2024-08-16 9:30AM EDT | 1,420.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY241220C01440000 | 2024-08-12 9:30AM EDT | 1,440.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY241220C01460000 | 2024-08-12 9:30AM EDT | 1,460.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY241220C01480000 | 2024-08-15 12:27PM EDT | 1,480.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY241220C01500000 | 2024-07-31 9:30AM EDT | 1,500.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ORLY241220C01540000 | 2024-06-06 10:57AM EDT | 1,540.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.80% |
| ORLY241220C01580000 | 2024-07-25 2:47PM EDT | 1,580.00 | 1.77 | 0.00 | 1.25 | 0.00 | - | 1 | 20 | 30.38% |
| ORLY241220C01600000 | 2024-04-05 1:43PM EDT | 1,600.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 38.76% |
| ORLY241220C01720000 | 2024-08-05 1:09PM EDT | 1,720.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 44.40% |
| ORLY241220C01740000 | 2024-08-20 9:30AM EDT | 1,740.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220P00540000 | 2024-03-15 2:51PM EDT | 540.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 5 | 68.26% |
| ORLY241220P00560000 | 2024-08-02 1:55PM EDT | 560.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 61.11% |
| ORLY241220P00580000 | 2024-04-05 1:35PM EDT | 580.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 56.47% |
| ORLY241220P00660000 | 2024-04-01 9:30AM EDT | 660.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ORLY241220P00680000 | 2024-04-09 9:30AM EDT | 680.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ORLY241220P00700000 | 2024-04-19 9:30AM EDT | 700.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 52.78% |
| ORLY241220P00710000 | 2024-05-02 9:30AM EDT | 710.00 | 2.35 | 0.05 | 8.00 | 0.00 | - | 1 | 7 | 57.35% |
| ORLY241220P00720000 | 2024-07-22 11:06AM EDT | 720.00 | 2.35 | 0.00 | 4.70 | 0.00 | - | 2 | 7 | 49.87% |
| ORLY241220P00730000 | 2024-06-13 9:30AM EDT | 730.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 48.75% |
| ORLY241220P00740000 | 2024-08-09 9:30AM EDT | 740.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 47.44% |
| ORLY241220P00750000 | 2024-08-05 1:59PM EDT | 750.00 | 3.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.15% |
| ORLY241220P00760000 | 2024-08-09 9:30AM EDT | 760.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 44.86% |
| ORLY241220P00770000 | 2024-07-05 11:10AM EDT | 770.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 43.59% |
| ORLY241220P00780000 | 2024-07-02 3:11PM EDT | 780.00 | 3.50 | 0.05 | 5.20 | 0.00 | - | 2 | 4 | 43.06% |
| ORLY241220P00790000 | 2024-05-20 9:30AM EDT | 790.00 | 5.40 | 0.20 | 8.50 | 0.00 | - | 1 | 0 | 46.80% |
| ORLY241220P00800000 | 2024-08-28 1:45PM EDT | 800.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY241220P00810000 | 2024-06-20 11:14AM EDT | 810.00 | 5.20 | 2.00 | 9.20 | 0.00 | - | 1 | 2 | 44.99% |
| ORLY241220P00820000 | 2024-05-20 10:52AM EDT | 820.00 | 8.60 | 1.95 | 9.70 | 0.00 | - | - | 1 | 44.24% |
| ORLY241220P00840000 | 2024-06-18 2:50PM EDT | 840.00 | 7.80 | 5.00 | 12.40 | 0.00 | - | 1 | 3 | 44.46% |
| ORLY241220P00850000 | 2024-08-29 11:50AM EDT | 850.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORLY241220P00860000 | 2024-09-06 9:30AM EDT | 860.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY241220P00870000 | 2024-08-21 11:24AM EDT | 870.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY241220P00880000 | 2024-07-17 10:55AM EDT | 880.00 | 11.90 | 0.10 | 8.00 | 0.00 | - | 1 | 16 | 34.45% |
| ORLY241220P00890000 | 2024-07-17 10:55AM EDT | 890.00 | 13.30 | 0.35 | 8.50 | 0.00 | - | 2 | 11 | 33.74% |
| ORLY241220P00900000 | 2024-07-12 12:54PM EDT | 900.00 | 15.08 | 4.10 | 11.90 | 0.00 | - | 2 | 25 | 35.79% |
| ORLY241220P00910000 | 2024-06-03 12:38PM EDT | 910.00 | 34.80 | 19.30 | 26.00 | 0.00 | - | 10 | 0 | 45.22% |
| ORLY241220P00920000 | 2024-07-25 3:17PM EDT | 920.00 | 11.00 | 2.60 | 9.40 | 0.00 | - | 1 | 37 | 30.86% |
| ORLY241220P00930000 | 2024-06-06 11:29AM EDT | 930.00 | 31.05 | 21.60 | 29.00 | 0.00 | - | 2 | 8 | 44.04% |
| ORLY241220P00940000 | 2024-07-05 11:34AM EDT | 940.00 | 30.60 | 6.30 | 14.60 | 0.00 | - | 2 | 14 | 32.64% |
| ORLY241220P00950000 | 2024-08-28 11:17AM EDT | 950.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY241220P00960000 | 2024-08-13 3:28PM EDT | 960.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORLY241220P00970000 | 2024-08-02 1:02PM EDT | 970.00 | 16.15 | 6.60 | 11.00 | 0.00 | - | 1 | 10 | 25.86% |
| ORLY241220P00980000 | 2024-06-14 10:55AM EDT | 980.00 | 48.70 | 29.00 | 37.70 | 0.00 | - | 4 | 8 | 40.98% |
| ORLY241220P00990000 | 2024-07-17 10:56AM EDT | 990.00 | 35.80 | 9.50 | 16.30 | 0.00 | - | 4 | 12 | 26.92% |
| ORLY241220P01000000 | 2024-08-29 9:52AM EDT | 1,000.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY241220P01010000 | 2024-08-14 12:22PM EDT | 1,010.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORLY241220P01020000 | 2024-07-17 10:56AM EDT | 1,020.00 | 46.20 | 15.10 | 22.00 | 0.00 | - | 1 | 21 | 25.96% |
| ORLY241220P01030000 | 2024-09-04 10:14AM EDT | 1,030.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ORLY241220P01040000 | 2024-08-28 1:10PM EDT | 1,040.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY241220P01050000 | 2024-08-27 3:54PM EDT | 1,050.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORLY241220P01060000 | 2024-08-30 12:53PM EDT | 1,060.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ORLY241220P01070000 | 2024-08-07 11:34AM EDT | 1,070.00 | 39.10 | 29.20 | 35.20 | 0.00 | - | 6 | 13 | 24.34% |
| ORLY241220P01080000 | 2024-08-22 11:53AM EDT | 1,080.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORLY241220P01090000 | 2024-08-29 3:17PM EDT | 1,090.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORLY241220P01100000 | 2024-08-30 2:07PM EDT | 1,100.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ORLY241220P01110000 | 2024-09-03 2:17PM EDT | 1,110.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ORLY241220P01120000 | 2024-08-06 3:50PM EDT | 1,120.00 | 65.60 | 40.70 | 47.00 | 0.00 | - | 42 | 51 | 19.65% |
| ORLY241220P01130000 | 2024-09-03 10:37AM EDT | 1,130.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY241220P01140000 | 2024-09-03 10:39AM EDT | 1,140.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY241220P01150000 | 2024-08-21 9:44AM EDT | 1,150.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY241220P01160000 | 2024-09-03 10:46AM EDT | 1,160.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY241220P01170000 | 2024-08-06 3:57PM EDT | 1,170.00 | 92.20 | 63.40 | 71.50 | 0.00 | - | 1 | 1 | 17.00% |
| ORLY241220P01180000 | 2024-08-22 12:02PM EDT | 1,180.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY241220P01190000 | 2024-08-06 3:57PM EDT | 1,190.00 | 104.10 | 75.20 | 82.90 | 0.00 | - | 1 | 2 | 15.25% |
| ORLY241220P01230000 | 2024-08-14 11:26AM EDT | 1,230.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY241220P01280000 | 2024-08-29 12:39PM EDT | 1,280.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241220P01300000 | 2024-03-19 2:05PM EDT | 1,300.00 | 175.00 | 201.00 | 207.90 | 0.00 | - | 2 | 1 | 35.26% |
| ORLY241220P01400000 | 2024-02-22 2:13PM EDT | 1,400.00 | 347.38 | 229.00 | 238.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY241220P01420000 | 2024-08-05 9:44AM EDT | 1,420.00 | 290.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241220P01740000 | 2024-09-03 3:46PM EDT | 1,740.00 | 607.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
