La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 007,31+11,53 (+1,16 %)
À la clôture : 04:00PM EDT
1 007,69 +0,38 (+0,04 %)
Échanges après Bourse : 07:21PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240621C004200002024-01-26 3:27PM EDT420.00610.92642.00651.000.00-32657.01%
ORLY240621C004300002023-12-14 10:32AM EDT430.00561.50528.00537.500.00-220.00%
ORLY240621C004500002023-12-14 10:32AM EDT450.00542.00509.00517.700.00-110.00%
ORLY240621C004900002023-08-17 3:43PM EDT490.00467.00458.50468.000.00--00.00%
ORLY240621C005200002024-04-25 9:36AM EDT520.00520.00464.10474.000.00-1010.00%
ORLY240621C005400002023-11-15 12:46PM EDT540.00453.82423.00430.400.00--20.00%
ORLY240621C006000002024-02-08 12:47PM EDT600.00426.54489.30499.000.00-21522.82%
ORLY240621C006200002023-10-27 10:28AM EDT620.00331.23385.30393.000.00-10167.29%
ORLY240621C006400002023-11-02 9:32AM EDT640.00330.00357.60366.000.00--00.00%
ORLY240621C006500002023-11-02 9:32AM EDT650.00321.00348.00357.000.00--00.00%
ORLY240621C006900002023-10-19 2:40PM EDT690.00249.42301.10310.000.00-660.00%
ORLY240621C007000002024-05-17 2:21PM EDT700.00312.62304.00313.000.00-18121.31%
ORLY240621C007200002023-10-27 10:39AM EDT720.00242.27290.10298.000.00-10158.11%
ORLY240621C007300002023-10-26 10:25AM EDT730.00231.60281.00288.000.00--0155.30%
ORLY240621C007400002024-01-18 4:17PM EDT740.00288.93322.00331.000.00-11311.77%
ORLY240621C007500002023-11-13 10:49AM EDT750.00270.00255.50261.900.00--1103.66%
ORLY240621C007800002023-07-27 9:37AM EDT780.00225.50206.70213.500.00-120.00%
ORLY240621C008000002024-01-24 12:20PM EDT800.00242.00271.00280.000.00-13283.49%
ORLY240621C008100002023-03-14 11:32AM EDT810.00123.90163.10170.000.00--40.00%
ORLY240621C008200002024-02-08 12:47PM EDT820.00216.78275.00284.000.00-23318.41%
ORLY240621C008400002023-12-12 11:57AM EDT840.00167.50142.00148.400.00-120.00%
ORLY240621C008500002023-12-14 11:17AM EDT850.00147.90134.00140.600.00-420.00%
ORLY240621C008600002023-08-04 11:13AM EDT860.00151.70155.00158.000.00-2597.17%
ORLY240621C008700002024-02-07 12:57PM EDT870.00225.00228.00236.000.00-213279.69%
ORLY240621C008800002023-12-14 11:17AM EDT880.00124.70110.70116.900.00-250.00%
ORLY240621C008900002023-12-14 10:42AM EDT890.00126.10103.00110.300.00-2250.00%
ORLY240621C009000002024-04-09 2:14PM EDT900.00209.84132.40142.000.00-2100126.40%
ORLY240621C009100002024-03-07 11:53AM EDT910.00203.05215.70225.000.00-223297.97%
ORLY240621C009200002024-06-10 10:26AM EDT920.0059.7084.0092.200.00-10753.85%
ORLY240621C009300002024-05-31 3:48PM EDT930.0041.9074.1082.300.00-11349.57%
ORLY240621C009400002024-05-17 2:22PM EDT940.0076.3764.3072.600.00-123545.80%
ORLY240621C009500002024-06-04 3:45PM EDT950.0027.4054.5062.700.00-14641.28%
ORLY240621C009600002024-06-11 2:13PM EDT960.0044.2044.9051.600.00-254333.47%
ORLY240621C009700002024-06-12 12:45PM EDT970.0040.0035.2042.400.00-25830.63%
ORLY240621C009800002024-06-14 1:58PM EDT980.0026.1026.0033.70+0.95+3.78%29128.27%
ORLY240621C009900002024-06-14 11:54AM EDT990.0016.7018.4026.00-0.09-0.54%210426.90%
ORLY240621C010000002024-06-14 2:02PM EDT1,000.0012.3014.2015.50+0.50+4.24%1452019.36%
ORLY240621C010100002024-06-13 3:51PM EDT1,010.006.508.509.700.00-128218.45%
ORLY240621C010200002024-06-14 3:57PM EDT1,020.005.004.405.90+1.00+25.00%312318.56%
ORLY240621C010300002024-06-13 9:36AM EDT1,030.006.801.855.300.00-55022.90%
ORLY240621C010400002024-06-13 9:36AM EDT1,040.001.900.902.60-2.70-58.70%14921.23%
ORLY240621C010500002024-06-13 9:44AM EDT1,050.000.650.001.450.00-19321.39%
ORLY240621C010600002024-06-04 10:08AM EDT1,060.002.400.051.700.00-35625.93%
ORLY240621C010700002024-06-04 1:01PM EDT1,070.001.450.002.900.00-112433.88%
ORLY240621C010800002024-06-13 10:49AM EDT1,080.000.400.001.750.00-26732.94%
ORLY240621C010900002024-05-24 2:15PM EDT1,090.000.850.004.700.00-31147.08%
ORLY240621C011000002024-06-13 11:45AM EDT1,100.000.700.001.500.00-39638.03%
ORLY240621C011100002024-05-28 11:20AM EDT1,110.000.500.004.600.00-1753.99%
ORLY240621C011200002024-06-13 12:30PM EDT1,120.000.250.002.000.00-16246.75%
ORLY240621C011300002024-05-21 1:24PM EDT1,130.001.010.004.500.00-61351.04%
ORLY240621C011400002024-04-22 12:03PM EDT1,140.0024.100.000.000.00-1012.50%
ORLY240621C011500002024-06-13 10:34AM EDT1,150.000.250.000.45-0.05-16.67%1242.77%
ORLY240621C011600002024-06-13 2:19PM EDT1,160.000.050.002.000.00-324951.21%
ORLY240621C011700002024-05-15 9:57AM EDT1,170.001.120.001.500.00-1251.25%
ORLY240621C011800002024-06-13 10:23AM EDT1,180.000.800.004.400.00-12565.04%
ORLY240621C011900002024-05-07 12:03PM EDT1,190.001.050.004.400.00-4367.74%
ORLY240621C012000002024-05-24 10:21AM EDT1,200.000.450.003.500.00-16367.37%
ORLY240621C012200002024-05-08 10:31AM EDT1,220.000.600.001.500.00-110762.89%
ORLY240621C012400002024-04-24 3:08PM EDT1,240.005.000.004.400.00-12280.60%
ORLY240621C012600002024-04-15 9:56AM EDT1,260.004.400.001.500.00-3371.63%
ORLY240621C012800002024-02-20 10:30AM EDT1,280.003.4013.8018.400.00-14144.89%
ORLY240621C013000002024-05-28 11:26AM EDT1,300.000.050.003.000.00-11488.86%
ORLY240621C013200002024-04-10 9:30AM EDT1,320.002.300.000.000.00-1725.00%
ORLY240621C013400002024-02-29 10:30AM EDT1,340.002.452.554.900.00-23114.42%
ORLY240621C013600002024-04-03 9:30AM EDT1,360.003.900.000.000.00-1450.00%
ORLY240621C013800002024-04-03 9:30AM EDT1,380.003.000.000.000.00-1250.00%
ORLY240621C014000002024-04-03 9:30AM EDT1,400.002.550.000.000.00-1450.00%
ORLY240621C014200002024-04-03 9:30AM EDT1,420.002.150.000.000.00-1550.00%
ORLY240621C014400002023-10-10 10:48AM EDT1,440.000.940.104.900.00-34127.08%
ORLY240621C014600002023-11-29 10:30AM EDT1,460.001.000.000.000.00-2250.00%
ORLY240621C014800002024-03-05 12:30PM EDT1,480.001.000.001.950.00-11117.09%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240621P004200002023-12-26 11:05AM EDT420.000.500.004.300.00-117290.97%
ORLY240621P004300002023-12-07 12:02PM EDT430.000.780.004.800.00-13288.72%
ORLY240621P004400002024-05-21 2:43PM EDT440.000.500.000.050.00-18171.88%
ORLY240621P004500002023-09-18 12:34PM EDT450.002.560.106.300.00-23287.99%
ORLY240621P004600002023-09-19 12:44PM EDT460.001.400.108.700.00-23297.22%
ORLY240621P004700002023-11-08 12:38PM EDT470.001.250.004.700.00-12260.25%
ORLY240621P004800002023-11-30 3:35PM EDT480.000.450.004.800.00--5254.61%
ORLY240621P004900002024-01-31 11:00AM EDT490.000.050.000.000.00--050.00%
ORLY240621P005000002024-04-19 3:47PM EDT500.000.050.000.000.00-1350.00%
ORLY240621P005200002023-06-01 3:41PM EDT520.009.101.557.900.00--5259.11%
ORLY240621P005400002024-03-15 12:24PM EDT540.000.300.004.300.00-15214.16%
ORLY240621P005500002023-05-12 11:12AM EDT550.009.605.7014.000.00--2280.65%
ORLY240621P005800002023-10-04 11:52AM EDT580.005.400.107.300.00--1211.35%
ORLY240621P005900002024-01-19 11:04AM EDT590.000.500.004.500.00-11188.38%
ORLY240621P006000002024-01-29 4:23PM EDT600.000.750.004.300.00-211181.79%
ORLY240621P006100002023-08-04 1:39PM EDT610.009.001.0010.000.00-438210.49%
ORLY240621P006200002024-02-01 10:39AM EDT620.000.050.002.200.00-110154.59%
ORLY240621P006300002023-08-04 1:06PM EDT630.009.002.356.400.00-1222189.87%
ORLY240621P006400002023-08-04 1:06PM EDT640.009.605.308.500.00-1218203.21%
ORLY240621P006500002024-01-30 3:24PM EDT650.001.000.004.400.00-118157.59%
ORLY240621P006600002024-01-09 2:01PM EDT660.002.530.004.800.00-1115155.15%
ORLY240621P006700002024-01-16 12:09PM EDT670.002.400.004.300.00-17147.53%
ORLY240621P006800002023-09-20 12:48PM EDT680.008.3010.1013.300.00-922206.08%
ORLY240621P006900002024-01-04 4:54PM EDT690.004.000.004.800.00-10110141.03%
ORLY240621P007000002024-04-25 3:08PM EDT700.000.190.004.300.00-1111133.78%
ORLY240621P007100002023-11-09 11:58AM EDT710.006.001.908.000.00-1014152.34%
ORLY240621P007200002024-03-20 3:50PM EDT720.002.250.004.500.00-4757125.90%
ORLY240621P007300002024-05-09 1:45PM EDT730.000.200.001.000.00-1296.19%
ORLY240621P007400002023-09-13 11:26AM EDT740.0014.8012.4016.400.00--1181.54%
ORLY240621P007500002024-02-07 1:31PM EDT750.002.500.004.800.00-615114.18%
ORLY240621P007600002024-02-07 1:34PM EDT760.003.000.004.800.00-451109.86%
ORLY240621P007700002024-02-05 1:46PM EDT770.002.450.003.100.00-61097.49%
ORLY240621P007800002023-10-06 12:56PM EDT780.0024.7013.0016.300.00-314159.04%
ORLY240621P007900002024-01-24 4:22PM EDT790.004.600.454.800.00-1298.88%
ORLY240621P008000002024-02-08 1:48PM EDT800.002.310.255.500.00-58796.42%
ORLY240621P008100002024-04-12 3:49PM EDT810.001.700.004.500.00-624787.67%
ORLY240621P008200002024-01-29 4:25PM EDT820.006.100.055.800.00-11788.26%
ORLY240621P008300002024-04-12 3:47PM EDT830.002.000.004.600.00-22479.90%
ORLY240621P008400002024-05-31 3:15PM EDT840.000.660.004.300.00-31274.80%
ORLY240621P008500002024-05-21 2:14PM EDT850.000.700.004.300.00-93770.81%
ORLY240621P008600002024-05-31 2:00PM EDT860.000.900.001.500.00-92654.98%
ORLY240621P008700002024-05-23 10:17AM EDT870.001.650.004.300.00-1013062.88%
ORLY240621P008800002024-05-09 12:30PM EDT880.000.670.004.600.00-23459.80%
ORLY240621P008900002024-05-28 2:08PM EDT890.002.100.004.400.00-104255.26%
ORLY240621P009000002024-06-12 1:15PM EDT900.000.300.000.950.00-11843.14%
ORLY240621P009100002024-06-11 10:35AM EDT910.001.100.001.000.00-18640.02%
ORLY240621P009200002024-06-07 11:32AM EDT920.001.000.004.600.00-123652.88%
ORLY240621P009300002024-06-04 3:00PM EDT930.004.000.004.800.00-26948.98%
ORLY240621P009400002024-06-13 10:16AM EDT940.001.000.001.800.00-610633.55%
ORLY240621P009500002024-06-14 11:19AM EDT950.001.000.151.750.00-11,17129.37%
ORLY240621P009600002024-06-13 2:53PM EDT960.002.000.003.10+0.55+37.93%115230.01%
ORLY240621P009700002024-06-14 10:54AM EDT970.002.470.754.20-0.08-3.14%2011828.42%
ORLY240621P009800002024-06-14 3:56PM EDT980.003.001.452.65-5.00-62.50%219119.59%
ORLY240621P009900002024-06-14 3:54PM EDT990.003.983.504.00-6.28-61.21%4412017.73%
ORLY240621P010000002024-06-14 3:30PM EDT1,000.008.275.906.90-2.83-25.50%109817.11%
ORLY240621P010100002024-06-11 2:32PM EDT1,010.0017.2010.2011.400.00-352616.79%
ORLY240621P010200002024-06-13 11:06AM EDT1,020.0023.8015.0018.200.00-216817.84%
ORLY240621P010300002024-06-12 11:58AM EDT1,030.0022.5923.5029.000.00-14024.95%
ORLY240621P010400002024-05-28 3:58PM EDT1,040.0082.3530.6038.000.00-1427.87%
ORLY240621P010500002024-05-20 11:12AM EDT1,050.0046.7440.0047.700.00-4031.76%
ORLY240621P010600002024-05-10 2:30PM EDT1,060.0046.5076.2086.000.00-1082.69%
ORLY240621P010700002024-05-15 9:44AM EDT1,070.0060.0071.6081.100.00-1060.07%
ORLY240621P010800002024-05-30 3:14PM EDT1,080.00120.5069.5077.600.00-2143.90%
ORLY240621P010900002024-06-03 2:42PM EDT1,090.00132.0379.9087.600.00-2047.72%
ORLY240621P011000002024-06-03 3:13PM EDT1,100.00144.1889.2097.500.00-2051.11%
ORLY240621P011100002024-06-03 2:43PM EDT1,110.00151.9298.90108.000.00-2056.31%
ORLY240621P011200002024-04-26 11:08AM EDT1,120.0076.30128.10138.000.00-1096.96%
ORLY240621P011300002024-04-19 10:05AM EDT1,130.0057.30113.00122.000.00-100.00%
ORLY240621P011400002024-05-13 10:23AM EDT1,140.00121.40131.00141.000.00-2059.03%
ORLY240621P011600002024-06-03 2:52PM EDT1,160.00202.05148.70157.400.00-4070.98%
ORLY240621P011800002024-04-03 1:44PM EDT1,180.0059.60160.70169.700.00-100.00%
ORLY240621P012000002023-07-27 9:30AM EDT1,200.00247.40264.50274.000.00--0238.28%
ORLY240621P012300002024-06-03 3:10PM EDT1,230.00273.79218.80227.600.00-4061.65%
ORLY240621P012400002024-03-25 11:09AM EDT1,240.00103.10142.70150.800.00-220.00%
ORLY240621P012600002024-03-28 12:46PM EDT1,260.00129.30211.00220.100.00-200.00%
ORLY240621P013200002023-12-04 10:31AM EDT1,320.00340.00360.40368.700.00--0239.21%
ORLY240621P013400002023-12-04 10:31AM EDT1,340.00360.00380.20388.700.00--0245.84%
ORLY240621P014000002024-04-08 11:17AM EDT1,400.00292.77369.90378.900.00-100.00%