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’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220218C003000002021-11-10 6:53AM EST300.00298.90379.00385.900.00--3157.28%
ORLY220218C003600002021-12-28 3:47PM EST360.00336.95315.10324.000.00-2995.61%
ORLY220218C004400002022-01-13 9:34AM EST440.00252.00235.50244.000.00-1270.63%
ORLY220218C004500002021-11-10 6:53AM EST450.00155.30229.50237.600.00-1192.40%
ORLY220218C004600002021-12-14 12:14PM EST460.00208.97228.00234.600.00-10114.85%
ORLY220218C004700002021-11-10 6:53AM EST470.00137.50210.60218.200.00-1087.82%
ORLY220218C004800002021-10-18 10:09AM EST480.00162.15155.40162.100.00-520.00%
ORLY220218C004900002021-10-18 10:09AM EST490.00152.72146.10152.400.00-530.00%
ORLY220218C005000002021-11-10 6:53AM EST500.00113.40181.60189.200.00-1679.28%
ORLY220218C005100002021-12-28 3:47PM EST510.00187.79166.10174.400.00-2353.16%
ORLY220218C005200002021-12-20 3:17PM EST520.00153.81156.50164.400.00-1251.39%
ORLY220218C005300002021-11-10 6:53AM EST530.0085.80152.00158.700.00-5067.32%
ORLY220218C005400002022-01-05 10:58AM EST540.00162.35136.60144.800.00-1261.88%
ORLY220218C005500002021-11-09 9:35AM EST550.0096.50132.50139.600.00-1161.54%
ORLY220218C005600002021-12-20 3:04PM EST560.00115.26117.50125.000.00-1254.96%
ORLY220218C005700002021-12-14 3:50PM EST570.00101.20107.90115.700.00-1752.99%
ORLY220218C005800002021-12-02 2:09PM EST580.0091.40125.20132.100.00-1190.66%
ORLY220218C005900002021-11-04 10:09AM EST590.0057.5079.4085.100.00-110.00%
ORLY220218C006000002021-12-29 1:04PM EST600.00110.1580.1085.300.00-112940.78%
ORLY220218C006100002022-01-06 10:00AM EST610.0091.6070.9076.300.00-21239.04%
ORLY220218C006200002021-10-29 9:09AM EST620.0035.8838.8045.800.00-150.00%
ORLY220218C006300002022-01-03 3:53PM EST630.0070.4053.1059.400.00-251936.41%
ORLY220218C006400002021-12-06 9:55AM EST640.0050.7065.7069.000.00-2957.33%
ORLY220218C006500002022-01-11 10:51AM EST650.0038.2839.0042.600.00-103332.15%
ORLY220218C006600002021-12-28 2:04PM EST660.0050.9831.5035.400.00-11330.93%
ORLY220218C006700002022-01-14 3:18PM EST670.0028.4025.1029.60-6.47-18.55%2630.80%
ORLY220218C006800002022-01-14 3:55PM EST680.0023.0019.4023.70-6.10-20.96%203929.77%
ORLY220218C006900002022-01-13 3:46PM EST690.0022.0015.1019.100.00-1829.56%
ORLY220218C007000002022-01-14 10:47AM EST700.0019.2012.5014.00+0.80+4.35%66227.87%
ORLY220218C007100002022-01-13 10:43AM EST710.0013.909.0011.500.00-11428.71%
ORLY220218C007200002022-01-14 3:44PM EST720.007.074.508.60-4.73-40.08%111328.26%
ORLY220218C007300002022-01-13 1:26PM EST730.008.004.606.500.00-116528.22%
ORLY220218C007400002022-01-14 12:07PM EST740.004.502.807.40-0.83-15.57%310332.88%
ORLY220218C007500002022-01-14 12:14PM EST750.002.950.855.20-0.35-10.61%12131.72%
ORLY220218C007600002022-01-11 1:18PM EST760.002.100.654.400.00-212832.70%
ORLY220218C007700002021-12-29 3:58PM EST770.005.580.054.700.00--135.94%
ORLY220218C007800002021-12-02 11:09AM EST780.003.001.454.600.00-1138.20%
ORLY220218C008000002022-01-10 10:49AM EST800.000.510.001.500.00-32133.04%
ORLY220218C008200002021-11-30 12:25PM EST820.000.800.054.800.00-5647.99%
ORLY220218C008400002021-11-10 6:53AM EST840.000.900.051.450.00-1040.30%
ORLY220218C008600002021-12-13 12:06AM EST860.000.800.004.400.00-4455.23%
ORLY220218C009200002021-11-10 6:53AM EST920.002.290.004.300.00--157.45%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220218P003000002021-11-10 6:53AM EST300.001.400.004.600.00--3145.12%
ORLY220218P003200002021-12-13 12:06AM EST320.001.86-0.000.00--050.00%
ORLY220218P003300002021-12-13 12:06AM EST330.000.450.000.000.00--050.00%
ORLY220218P003500002021-12-31 12:14PM EST350.001.770.004.800.00-4952121.27%
ORLY220218P003600002021-12-31 11:48AM EST360.002.210.004.800.00-36233116.70%
ORLY220218P003700002021-12-31 12:14PM EST370.001.810.004.800.00-1216112.26%
ORLY220218P003900002021-11-10 6:53AM EST390.005.100.652.150.00--194.46%
ORLY220218P004100002022-01-04 12:12PM EST410.000.300.004.600.00-1294.79%
ORLY220218P004200002022-01-12 2:19PM EST420.000.270.004.600.00-101390.87%
ORLY220218P004300002021-11-10 6:53AM EST430.003.690.004.800.00-1287.73%
ORLY220218P004400002021-12-08 12:59PM EST440.001.240.004.800.00-6783.95%
ORLY220218P004500002021-11-10 6:53AM EST450.006.002.653.300.00-8883.75%
ORLY220218P004600002021-12-23 9:54AM EST460.002.050.001.500.00-1162.72%
ORLY220218P004700002021-11-10 6:53AM EST470.007.100.004.100.00-130070.81%
ORLY220218P004800002021-12-08 12:59PM EST480.001.810.451.550.00-4359.30%
ORLY220218P004900002021-11-17 2:25PM EST490.002.000.002.500.00-1358.41%
ORLY220218P005000002021-12-07 9:58AM EST500.002.000.004.800.00-31062.62%
ORLY220218P005100002022-01-10 11:27AM EST510.002.000.301.800.00-2250.68%
ORLY220218P005200002021-11-10 6:53AM EST520.0015.722.204.600.00--10060.44%
ORLY220218P005300002022-01-07 1:32PM EST530.001.500.451.950.00-101450.42%
ORLY220218P005400002022-01-10 9:30AM EST540.001.800.552.150.00-202148.25%
ORLY220218P005500002022-01-10 10:46AM EST550.000.950.102.15-1.85-66.07%12145.11%
ORLY220218P005600002022-01-10 3:24PM EST560.001.650.154.800.00-1251.23%
ORLY220218P005700002022-01-10 3:41PM EST570.002.950.654.600.00-11947.11%
ORLY220218P005800002021-12-17 12:16PM EST580.003.000.652.850.00-5738.31%
ORLY220218P005900002021-12-21 3:50PM EST590.006.202.756.300.00-1444.23%
ORLY220218P006000002022-01-14 1:21PM EST600.004.052.904.10-1.35-25.00%2435.33%
ORLY220218P006100002022-01-11 1:11PM EST610.006.402.456.000.00-1736.15%
ORLY220218P006200002022-01-14 12:55PM EST620.006.204.407.30+0.31+5.26%11734.92%
ORLY220218P006300002022-01-11 10:52AM EST630.009.624.908.900.00-102833.74%
ORLY220218P006400002022-01-13 1:56PM EST640.007.257.5011.000.00-12432.81%
ORLY220218P006500002022-01-14 11:25AM EST650.0011.709.3013.90+2.70+30.00%1532.40%
ORLY220218P006600002022-01-07 3:21PM EST660.0015.2412.1017.200.00-11131.81%
ORLY220218P006700002022-01-11 10:03AM EST670.0025.5015.5021.000.00-11331.15%
ORLY220218P006800002022-01-14 11:37AM EST680.0020.6021.0025.20+0.34+1.68%12130.23%
ORLY220218P006900002022-01-13 12:21PM EST690.0023.2026.3030.70-1.51-6.11%12330.15%
ORLY220218P007000002022-01-06 11:21AM EST700.0027.4033.0036.300.00-1529.38%
ORLY220218P007100002022-01-03 10:05AM EST710.0029.6038.5043.100.00-1229.37%
ORLY220218P007400002022-01-10 10:15AM EST740.0075.0062.8068.000.00-1131.97%
ORLY220218P007600002021-11-10 6:53AM EST760.00145.2081.8086.400.00-4434.60%
ORLY220218P007800002021-12-29 9:40AM EST780.0078.9098.00104.900.00--036.16%
ORLY220218P009000002021-10-28 10:17AM EST900.00279.10260.00267.600.00--0131.45%