Marchés français ouverture 8 h 47 min

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’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220520C004100002021-12-29 9:40AM EST410.00297.00268.00275.300.00--050.64%
ORLY220520C004500002021-11-03 2:06PM EST450.00177.50212.50220.100.00--10.00%
ORLY220520C004600002021-12-14 12:14PM EST460.00212.47231.80237.700.00-1164.09%
ORLY220520C004700002021-12-20 3:29PM EST470.00207.44209.30217.000.00-1150.08%
ORLY220520C004800002021-12-20 3:29PM EST480.00197.97199.40207.200.00--148.17%
ORLY220520C005000002021-12-17 12:31PM EST500.00186.90181.20187.400.00-1044.07%
ORLY220520C005100002021-11-04 11:30AM EST510.00134.00158.50165.500.00--00.00%
ORLY220520C005200002021-12-17 3:35PM EST520.00165.10161.80169.300.00-1242.35%
ORLY220520C005300002021-12-20 3:17PM EST530.00151.70151.80158.600.00-1139.25%
ORLY220520C005400002021-12-23 12:26PM EST540.00151.95143.70150.400.00-1139.29%
ORLY220520C005500002021-12-17 11:53AM EST550.00139.99135.50139.300.00-1135.81%
ORLY220520C005700002021-12-20 3:04PM EST570.00117.04118.00121.600.00-1233.96%
ORLY220520C005800002021-12-01 9:30AM EST580.0087.000.000.000.00-110.00%
ORLY220520C006000002021-12-13 12:06AM EST600.0093.1495.30100.100.00--034.60%
ORLY220520C006100002021-12-20 10:24AM EST610.0082.5084.7088.900.00-1131.15%
ORLY220520C006200002022-01-11 12:45PM EST620.0077.6075.8081.800.00-192230.89%
ORLY220520C006300002021-12-07 10:01AM EST630.0076.2689.6094.000.00-1643.99%
ORLY220520C006400002021-12-15 3:40PM EST640.0079.2062.6068.100.00-1130.09%
ORLY220520C006500002022-01-05 10:25AM EST650.0076.1057.0061.300.00-5929.43%
ORLY220520C006600002022-01-10 9:54AM EST660.0048.6450.8053.900.00-271528.18%
ORLY220520C006700002021-12-09 2:07PM EST670.0053.2548.0053.300.00-1531.11%
ORLY220520C006800002022-01-11 3:11PM EST680.0043.9039.6044.800.00-182928.74%
ORLY220520C006900002021-12-27 11:56AM EST690.0045.9034.8037.700.00-21027.06%
ORLY220520C007000002022-01-14 12:54PM EST700.0032.7030.2033.80+1.80+5.83%12727.19%
ORLY220520C007100002022-01-05 9:50AM EST710.0038.0026.1028.300.00--126.06%
ORLY220520C007200002022-01-03 3:41PM EST720.0032.9022.3024.900.00-3426.05%
ORLY220520C007300002021-12-29 3:56PM EST730.0035.5019.0022.600.00-3726.57%
ORLY220520C007400002022-01-07 11:03AM EST740.0022.0016.0019.800.00-21226.55%
ORLY220520C007600002022-01-14 12:54PM EST760.0013.2011.2015.70-8.30-38.60%1927.03%
ORLY220520C007800002022-01-05 3:06PM EST780.007.907.709.000.00--124.39%
ORLY220520C008000002021-12-28 9:53AM EST800.0011.205.207.000.00-1425.02%
ORLY220520C008200002022-01-06 10:39AM EST820.008.503.806.100.00-1226.43%
ORLY220520C008400002022-01-10 9:54AM EST840.003.001.604.100.00-2225.94%
ORLY220520C009000002021-11-05 9:51AM EST900.001.392.203.000.00-101729.84%
ORLY220520C009400002021-12-27 1:30PM EST940.000.850.001.500.00-9529.36%
ORLY220520C009600002022-01-04 10:05AM EST960.000.500.004.500.00-11038.00%
ORLY220520C009800002021-12-29 1:10PM EST980.000.650.002.000.00-2433.96%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220520P003100002021-11-30 1:12PM EST310.001.000.004.800.00--372.68%
ORLY220520P003200002022-01-04 12:10PM EST320.000.600.004.800.00-1170.03%
ORLY220520P003700002021-12-23 11:39AM EST370.001.550.101.700.00-1254.53%
ORLY220520P003900002021-12-13 12:06AM EST390.002.601.252.050.00-4450.07%
ORLY220520P004100002022-01-12 12:32PM EST410.001.981.354.800.00-101551.70%
ORLY220520P004300002021-10-29 9:19AM EST430.003.503.705.500.00-2251.78%
ORLY220520P004500002021-11-04 9:35AM EST450.004.805.105.800.00-4550.17%
ORLY220520P004600002021-12-07 9:55AM EST460.004.790.755.400.00-304447.16%
ORLY220520P004800002021-12-27 11:35AM EST480.003.472.553.700.00-1239.30%
ORLY220520P004900002022-01-14 12:40PM EST490.003.703.403.90-0.58-13.55%18137.84%
ORLY220520P005000002021-11-16 12:51PM EST500.007.204.906.400.00-1140.69%
ORLY220520P005100002022-01-13 11:42AM EST510.004.103.804.40+4.10-1035.07%
ORLY220520P005200002022-01-10 3:37PM EST520.006.003.405.700.00-1135.48%
ORLY220520P005300002022-01-14 11:01AM EST530.005.104.406.10-8.50-62.50%710434.16%
ORLY220520P005600002021-11-10 6:53AM EST560.0029.508.9013.000.00--436.49%
ORLY220520P005700002021-11-10 6:53AM EST570.0031.1010.8016.200.00--137.41%
ORLY220520P005800002022-01-14 1:12PM EST580.0011.509.8012.40-6.40-35.75%2431.43%
ORLY220520P005900002021-12-23 10:44AM EST590.0015.4011.6013.400.00-1630.18%
ORLY220520P006000002022-01-14 3:37PM EST600.0014.7013.2015.90-2.20-13.02%3930.14%
ORLY220520P006100002021-12-15 3:30PM EST610.0019.1015.5017.400.00-1429.04%
ORLY220520P006300002022-01-05 2:56PM EST630.0021.5019.9022.800.00--228.23%
ORLY220520P006400002021-11-10 6:53AM EST640.0053.8026.8032.600.00-3332.43%
ORLY220520P006500002022-01-07 9:47AM EST650.0025.1026.4029.900.00-2727.74%
ORLY220520P006600002022-01-14 1:00PM EST660.0032.4030.9035.20-9.42-22.53%11028.30%
ORLY220520P006700002022-01-03 10:22AM EST670.0030.7033.7037.400.00-41326.62%
ORLY220520P006800002022-01-11 3:11PM EST680.0040.2039.3042.200.00-151026.39%
ORLY220520P006900002021-11-10 6:53AM EST690.0086.7048.7052.300.00--129.28%
ORLY220520P007200002021-12-13 10:05AM EST720.0071.3059.1062.900.00-5323.97%
ORLY220520P007300002021-12-13 10:05AM EST730.0077.9865.7070.000.00-5324.01%
ORLY220520P007600002021-10-28 1:24PM EST760.00145.40129.40135.000.00--151.42%
ORLY220520P009800002021-10-29 11:27AM EST980.00351.50339.70348.000.00-1077.57%