La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
678,87-8,87 (-1,29 %)
À la clôture : 04:00PM EST
678,87 0,00 (0,00 %)
Échanges après Bourse : 07:35PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220121C003000002021-11-10 6:53AM EST300.00252.50378.30386.200.00--5399.66%
ORLY220121C003500002021-11-10 6:53AM EST350.00256.07328.70335.900.00-21333.06%
ORLY220121C003600002022-01-06 9:41AM EST360.00334.00314.60323.200.00--0176.56%
ORLY220121C004200002021-11-10 6:53AM EST420.00177.83258.50266.000.00-12251.71%
ORLY220121C004600002021-11-10 6:53AM EST460.00121.26218.90226.000.00-22213.70%
ORLY220121C004700002021-11-10 6:53AM EST470.0070.00209.00216.500.00-23207.57%
ORLY220121C004800002021-11-10 6:53AM EST480.0051.00198.70206.500.00-10196.07%
ORLY220121C004900002021-11-10 6:53AM EST490.0064.62189.70196.200.00-13190.42%
ORLY220121C005000002021-12-01 10:42AM EST500.00150.13200.40207.700.00-26319.84%
ORLY220121C005100002022-01-10 9:53AM EST510.00163.00164.90173.000.00-1592.19%
ORLY220121C005200002021-11-10 6:53AM EST520.00100.60159.20166.900.00-17163.12%
ORLY220121C005300002021-11-10 6:53AM EST530.0090.00149.40156.900.00-111154.81%
ORLY220121C005400002021-12-17 2:04PM EST540.00141.89134.90143.000.00-1275.39%
ORLY220121C005500002021-12-14 12:14PM EST550.00119.68135.60144.300.00-294182.17%
ORLY220121C005600002021-11-04 9:15AM EST560.0078.00100.70107.600.00-5240.00%
ORLY220121C005700002022-01-10 3:08PM EST570.00102.33104.80113.300.00-5165.23%
ORLY220121C005800002022-01-10 3:08PM EST580.0092.3395.20103.300.00-5566.21%
ORLY220121C006000002022-01-12 1:10PM EST600.0082.0075.3083.100.00-123252.64%
ORLY220121C006100002022-01-11 9:54AM EST610.0057.5065.2073.400.00-14584.52%
ORLY220121C006200002022-01-11 9:37AM EST620.0055.6055.6063.400.00-12675.45%
ORLY220121C006300002021-12-08 9:30AM EST630.0054.3067.9075.100.00-11139.92%
ORLY220121C006400002022-01-13 9:37AM EST640.0051.5036.2043.700.00-16658.34%
ORLY220121C006500002022-01-14 3:04PM EST650.0029.1026.4034.50-16.02-35.51%46151.96%
ORLY220121C006600002022-01-11 10:52AM EST660.0019.1018.1023.800.00-164538.70%
ORLY220121C006700002022-01-13 10:21AM EST670.0024.009.1014.800.00-14930.89%
ORLY220121C006800002022-01-13 11:52AM EST680.0015.806.208.600.00-35428.85%
ORLY220121C006900002022-01-14 3:51PM EST690.003.002.304.20-6.00-66.67%84327.06%
ORLY220121C007000002022-01-14 1:32PM EST700.000.850.154.40-2.15-71.67%411437.76%
ORLY220121C007100002022-01-13 1:32PM EST710.002.000.052.900.00-65439.84%
ORLY220121C007200002022-01-14 1:27PM EST720.000.400.000.80-0.10-20.00%17133.47%
ORLY220121C007300002022-01-13 11:16AM EST730.000.760.004.700.00-21451.45%
ORLY220121C007400002022-01-14 9:30AM EST740.001.980.003.50+1.43+260.00%18453.80%
ORLY220121C007500002022-01-14 9:30AM EST750.001.880.000.40+1.58+526.67%13444.56%
ORLY220121C007600002022-01-03 10:16AM EST760.000.750.004.300.00-24669.12%
ORLY220121C007700002022-01-03 9:59AM EST770.000.750.000.100.00-1344.63%
ORLY220121C007800002022-01-13 11:16AM EST780.002.160.003.500.00-1377.01%
ORLY220121C008000002021-11-10 6:53AM EST800.003.000.001.500.00-21574.63%
ORLY220121C008200002021-11-10 6:53AM EST820.002.340.001.500.00-1783.69%
ORLY220121C008400002021-11-10 6:53AM EST840.001.200.004.300.00--8111.82%
ORLY220121C009000002021-12-27 9:55AM EST900.000.100.004.300.00--2139.14%
ORLY220121C009200002021-11-10 6:53AM EST920.001.520.004.300.00-12147.58%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220121P002400002021-12-31 12:52PM EST240.000.710.004.300.00-1852459.91%
ORLY220121P002500002021-12-31 12:52PM EST250.000.350.004.300.00-813443.16%
ORLY220121P002600002021-12-31 12:49PM EST260.002.140.004.300.00-362427.05%
ORLY220121P002700002021-11-10 6:53AM EST270.002.370.004.400.00-2535413.18%
ORLY220121P002800002021-10-26 12:10PM EST280.002.190.004.300.00-136396.73%
ORLY220121P003000002021-11-10 6:53AM EST300.001.240.004.400.00--3369.97%
ORLY220121P003100002021-11-10 6:53AM EST310.005.970.054.400.00--1357.23%
ORLY220121P003200002021-12-31 11:53AM EST320.001.700.004.300.00-123342.14%
ORLY220121P003300002021-12-31 12:26PM EST330.000.890.004.300.00-2452329.59%
ORLY220121P003400002021-12-15 3:43PM EST340.000.300.004.300.00--3317.38%
ORLY220121P003500002021-12-08 10:48AM EST350.000.250.004.300.00-11305.52%
ORLY220121P003700002021-11-10 6:53AM EST370.0010.100.001.500.00-23239.45%
ORLY220121P003800002021-11-10 6:53AM EST380.0013.600.001.500.00-11229.88%
ORLY220121P003900002021-11-10 6:53AM EST390.001.820.001.500.00-25101220.61%
ORLY220121P004000002022-01-10 10:53AM EST400.000.100.004.300.00-29250.68%
ORLY220121P004100002021-11-10 6:53AM EST410.006.680.151.650.00-131208.20%
ORLY220121P004200002021-12-31 1:54PM EST420.000.100.000.050.00-16123133.59%
ORLY220121P004300002022-01-11 3:54PM EST430.000.100.000.050.00-1065127.34%
ORLY220121P004400002021-11-10 6:53AM EST440.003.801.102.300.00-16202.37%
ORLY220121P004500002022-01-10 1:04PM EST450.000.100.000.100.00-1044123.05%
ORLY220121P004600002021-11-10 6:53AM EST460.004.712.703.400.00-343206.54%
ORLY220121P004700002021-11-10 6:53AM EST470.004.900.954.900.00-172195.29%
ORLY220121P004800002021-11-10 6:53AM EST480.005.803.207.300.00-1115212.50%
ORLY220121P004900002021-11-10 6:53AM EST490.008.202.504.800.00-3157185.62%
ORLY220121P005000002021-12-10 3:55PM EST500.000.800.004.600.00-1130159.47%
ORLY220121P005100002022-01-05 1:20PM EST510.000.250.000.400.00-348102.44%
ORLY220121P005200002022-01-10 9:30AM EST520.000.250.000.400.00-412596.19%
ORLY220121P005300002022-01-07 1:32PM EST530.000.450.004.300.00-1019132.15%
ORLY220121P005400002021-11-16 12:28PM EST540.002.550.004.200.00-169123.36%
ORLY220121P005500002022-01-14 9:34AM EST550.000.300.000.80+0.20+200.00%328485.79%
ORLY220121P005600002022-01-04 9:45AM EST560.000.250.004.400.00-635205108.40%
ORLY220121P005700002022-01-10 10:06AM EST570.000.850.004.400.00-815100.39%
ORLY220121P005800002021-12-29 3:51PM EST580.000.500.004.500.00-16192.92%
ORLY220121P005900002022-01-12 3:14PM EST590.000.500.004.500.00-1584.96%
ORLY220121P006000002022-01-10 11:26AM EST600.001.000.004.600.00-63777.44%
ORLY220121P006100002022-01-13 1:56PM EST610.000.750.000.750.00-11453.91%
ORLY220121P006200002022-01-10 3:12PM EST620.001.470.001.500.00-29555.01%
ORLY220121P006300002022-01-14 3:57PM EST630.000.480.003.40-1.92-80.00%511660.11%
ORLY220121P006400002022-01-14 3:02PM EST640.001.180.753.30-0.02-1.67%17550.71%
ORLY220121P006500002022-01-14 12:58PM EST650.001.701.254.20+0.50+41.67%13745.80%
ORLY220121P006600002022-01-14 3:02PM EST660.003.001.603.10-1.50-33.33%225031.26%
ORLY220121P006700002022-01-14 3:16PM EST670.005.333.505.80+2.13+66.56%48530.46%
ORLY220121P006800002022-01-14 3:16PM EST680.009.877.509.60+4.57+86.23%69628.45%
ORLY220121P006900002022-01-14 12:52PM EST690.0013.4011.7016.80+3.86+40.46%31532.21%
ORLY220121P007000002022-01-14 10:11AM EST700.0017.0020.6025.90+2.60+18.06%43339.21%
ORLY220121P007100002022-01-07 11:56AM EST710.0025.9227.5035.300.00-4545.70%
ORLY220121P007200002022-01-07 12:35PM EST720.0036.0037.2044.800.00-30251.48%
ORLY220121P007300002021-12-27 10:56AM EST730.0046.7747.3055.300.00--161.61%
ORLY220121P007400002022-01-10 9:53AM EST740.0067.5056.9064.800.00-1166.19%
ORLY220121P008000002022-01-04 9:50AM EST800.00103.00116.90125.300.00-90107.50%