La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
639,06+10,87 (+1,73 %)
À la clôture : 04:00PM EDT
638,99 -0,07 (-0,01 %)
Échanges après Bourse : 06:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220819C003000002022-05-26 9:33AM EDT300.00326.00335.00344.500.00--087.84%
ORLY220819C003400002022-05-18 10:23AM EDT340.00286.50238.90247.500.00-100.00%
ORLY220819C003600002022-02-04 1:16PM EDT360.00288.32313.00323.000.00-99183.04%
ORLY220819C003700002022-05-16 12:14AM EDT370.00257.00236.40242.800.00---0.00%
ORLY220819C003800002022-04-08 2:21PM EDT380.00361.92227.80235.800.00-200.00%
ORLY220819C003900002022-05-17 1:23PM EDT390.00258.98192.00200.200.00-9250.00%
ORLY220819C004000002022-05-17 1:28PM EDT400.00248.84183.00191.200.00-101020.00%
ORLY220819C004100002022-05-17 1:30PM EDT410.00239.13173.00180.300.00-11240.00%
ORLY220819C004200002022-03-17 9:36AM EDT420.00278.50292.50301.700.00--0209.73%
ORLY220819C004400002022-05-05 9:50AM EDT440.00183.50192.10199.900.00-1048.05%
ORLY220819C004500002022-03-29 9:31AM EDT450.00250.50193.10201.900.00--074.55%
ORLY220819C004700002022-05-24 2:11PM EDT470.00146.00157.40164.900.00--10.00%
ORLY220819C004800002022-06-13 9:30AM EDT480.00120.20158.60166.700.00-1150.88%
ORLY220819C005000002022-06-14 10:51AM EDT500.00114.36139.10147.000.00-1456.01%
ORLY220819C005100002022-04-29 3:50PM EDT510.00111.30139.80146.900.00-1264.54%
ORLY220819C005200002022-04-28 9:31AM EDT520.00141.00130.60136.700.00-1561.30%
ORLY220819C005300002022-06-16 1:02PM EDT530.0074.22113.30118.300.00-1148.54%
ORLY220819C005400002022-03-21 3:50PM EDT540.00154.70206.50214.800.00-12174.72%
ORLY220819C005500002022-06-14 1:43PM EDT550.0068.6596.60102.900.00-1149.08%
ORLY220819C005600002022-05-18 10:23AM EDT560.0084.8748.5054.700.00--80.00%
ORLY220819C005700002022-06-15 11:32AM EDT570.0056.0078.3084.900.00-1844.49%
ORLY220819C005800002022-06-22 11:09AM EDT580.0050.6072.1077.200.00-5543.61%
ORLY220819C005900002022-06-22 11:11AM EDT590.0044.0063.1070.200.00-4743.25%
ORLY220819C006000002022-06-23 9:59AM EDT600.0049.7756.0063.000.00-11842.28%
ORLY220819C006100002022-06-22 11:10AM EDT610.0032.7048.6055.800.00-82540.97%
ORLY220819C006200002022-06-15 11:32AM EDT620.0028.5242.7047.900.00-11038.61%
ORLY220819C006300002022-06-15 2:23PM EDT630.0022.0036.5042.900.00-22838.91%
ORLY220819C006400002022-06-21 2:21PM EDT640.0015.1130.8037.400.00-52138.27%
ORLY220819C006500002022-06-23 10:49AM EDT650.0023.3427.5032.200.00-11337.52%
ORLY220819C006600002022-06-22 11:40AM EDT660.0021.8520.7028.00+8.72+66.41%121337.36%
ORLY220819C006700002022-06-22 12:14PM EDT670.0010.2017.0023.500.00-33336.46%
ORLY220819C006800002022-06-24 2:59PM EDT680.0016.5214.6019.00+9.62+139.42%22035.09%
ORLY220819C006900002022-06-22 2:46PM EDT690.007.6010.8016.600.00-11535.57%
ORLY220819C007000002022-05-26 11:47AM EDT700.009.108.5011.70-6.17-40.41%113332.62%
ORLY220819C007100002022-06-22 10:39AM EDT710.004.256.6011.400.00-12534.89%
ORLY220819C007200002022-06-24 3:43PM EDT720.007.004.808.60-1.75-20.00%11133.53%
ORLY220819C007300002022-05-13 11:08AM EDT730.0012.303.307.700.00-11734.49%
ORLY220819C007400002022-06-08 9:30AM EDT740.005.603.106.300.00-12234.37%
ORLY220819C007500002022-06-23 11:26AM EDT750.002.500.254.200.00-102832.41%
ORLY220819C007600002022-04-25 11:04AM EDT760.0025.002.955.700.00-1137.32%
ORLY220819C007700002022-02-07 4:28PM EDT770.0010.4217.3025.000.00-1062.02%
ORLY220819C007800002022-05-25 10:12AM EDT780.002.350.004.800.00-1939.24%
ORLY220819C007900002022-04-25 11:58AM EDT790.0014.900.703.500.00-12637.92%
ORLY220819C008000002022-06-22 11:25AM EDT800.000.700.004.800.00-11142.74%
ORLY220819C008100002022-04-28 10:24AM EDT810.005.101.254.500.00-1143.72%
ORLY220819C008200002022-02-14 1:03AM EDT820.007.700.000.000.00--012.50%
ORLY220819C008400002022-05-10 1:23PM EDT840.000.050.001.500.00-1138.74%
ORLY220819C008600002022-05-17 9:32AM EDT860.000.900.004.600.00-1151.83%
ORLY220819C008800002022-04-28 10:19AM EDT880.001.000.004.800.00-1155.29%
ORLY220819C009000002022-04-28 9:46AM EDT900.000.850.204.600.00-21150.43%
ORLY220819C009200002022-04-20 12:50PM EDT920.003.900.004.400.00-1152.11%
ORLY220819C009400002022-06-16 9:58AM EDT940.000.550.004.700.00-4555.18%
ORLY220819C009600002022-06-16 1:34PM EDT960.000.400.102.500.00-12352.12%
ORLY220819C009800002022-03-29 3:08PM EDT980.000.800.054.700.00--159.92%
ORLY220819C010000002022-06-23 1:54PM EDT1,000.000.250.000.500.00-52449.34%
ORLY220819C010200002022-05-16 12:14AM EDT1,020.000.80-4.400.00--172.08%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220819P003200002022-06-10 10:25AM EDT320.000.200.000.850.00-11476.03%
ORLY220819P003500002022-04-20 1:42PM EDT350.000.540.054.300.00-1869585.75%
ORLY220819P003600002022-06-14 2:25PM EDT360.000.890.001.000.00-12865.45%
ORLY220819P003700002022-06-13 9:54AM EDT370.001.180.004.700.00-41379.92%
ORLY220819P003800002022-05-20 2:16PM EDT380.003.400.004.800.00-1076.84%
ORLY220819P003900002022-06-22 3:42PM EDT390.000.900.001.750.00-113661.94%
ORLY220819P004000002022-05-26 3:41PM EDT400.001.800.004.800.00-110670.28%
ORLY220819P004100002022-05-17 1:30PM EDT410.001.170.104.800.00-112467.37%
ORLY220819P004400002022-06-24 10:19AM EDT440.002.450.004.800.00-202157.97%
ORLY220819P004500002022-06-24 3:46PM EDT450.001.251.001.95-2.65-67.95%122250.13%
ORLY220819P004600002022-05-06 9:36AM EDT460.005.801.406.200.00-102057.67%
ORLY220819P004700002022-06-13 2:06PM EDT470.005.060.104.900.00-10511858.11%
ORLY220819P004800002022-05-23 10:36AM EDT480.0012.102.756.000.00-2553.40%
ORLY220819P004900002022-05-23 2:00PM EDT490.0012.503.107.700.00-51553.20%
ORLY220819P005000002022-06-24 12:41PM EDT500.003.001.354.90-1.90-38.78%232948.78%
ORLY220819P005100002022-05-19 10:30AM EDT510.0015.008.8014.200.00--259.63%
ORLY220819P005200002022-06-21 1:18PM EDT520.0010.003.406.100.00-22745.52%
ORLY220819P005300002022-06-22 11:08AM EDT530.0010.304.508.500.00-21247.19%
ORLY220819P005400002022-06-22 2:43PM EDT540.0011.105.8010.700.00-3247.70%
ORLY220819P005500002022-06-24 3:09PM EDT550.008.285.5012.50-11.72-58.60%1847.06%
ORLY220819P005600002022-05-31 2:21PM EDT560.0013.807.4013.200.00-23244.52%
ORLY220819P005700002022-06-14 10:48AM EDT570.0023.659.7014.100.00-12142.14%
ORLY220819P005800002022-06-24 3:46PM EDT580.0013.5012.6016.40-9.10-40.27%21341.43%
ORLY220819P005900002022-06-22 11:07AM EDT590.0026.3013.4019.600.00-88141.43%
ORLY220819P006000002022-06-24 12:13PM EDT600.0021.0017.0021.50-9.40-30.92%152539.53%
ORLY220819P006100002022-06-13 3:30PM EDT610.0025.2519.9025.10-19.87-44.04%11339.20%
ORLY220819P006200002022-06-22 11:11AM EDT620.0040.1023.4028.700.00-92438.47%
ORLY220819P006300002022-06-23 3:51PM EDT630.0035.0027.8033.500.00-102738.57%
ORLY220819P006400002022-06-13 1:18PM EDT640.0058.4032.5037.200.00-21737.12%
ORLY220819P006500002022-06-22 10:39AM EDT650.0058.1836.9041.800.00-21036.17%
ORLY220819P006600002022-06-22 3:13PM EDT660.0060.0241.8047.300.00-12635.69%
ORLY220819P006700002022-06-24 12:05PM EDT670.0052.3046.8052.80-3.93-6.99%11034.75%
ORLY220819P006800002022-04-08 10:17AM EDT680.0026.4082.0087.400.00-2660.96%
ORLY220819P006900002022-04-14 3:55PM EDT690.0034.8669.6076.000.00-121244.91%
ORLY220819P007000002022-06-22 10:55AM EDT700.0097.9069.6074.500.00-12234.92%
ORLY220819P007100002022-04-27 12:44PM EDT710.0041.0075.1081.300.00-1233.54%
ORLY220819P007200002022-04-18 12:04AM EDT720.0045.0081.9086.000.00--127.98%
ORLY220819P007300002022-04-28 3:51PM EDT730.00112.8090.5096.600.00-1131.17%
ORLY220819P007500002022-05-24 9:33AM EDT750.00169.70129.80135.900.00-1258.17%
ORLY220819P007600002022-05-19 10:26AM EDT760.00170.00169.40176.100.00--093.96%
ORLY220819P007700002022-05-11 9:34AM EDT770.00166.50155.30164.900.00-1-71.67%
ORLY220819P008200002022-04-20 3:11PM EDT820.0094.20242.50252.000.00-10124.31%
ORLY220819P008400002022-03-02 3:21PM EDT840.00166.60169.50177.800.00-100.00%
ORLY220819P008600002022-03-14 12:08AM EDT860.00192.700.000.000.00---0.00%
ORLY220819P009000002022-05-04 2:43PM EDT900.00285.00263.20273.000.00-1063.92%
ORLY220819P009200002022-05-04 2:43PM EDT920.00305.00283.20293.000.00--066.82%
ORLY220819P009400002022-05-16 12:14AM EDT940.00323.85327.50336.900.00---108.35%
ORLY220819P009600002022-04-29 10:42AM EDT960.00343.50309.00318.000.00-100.00%
ORLY220819P009800002022-05-26 9:33AM EDT980.00355.00336.50346.000.00-1069.40%
ORLY220819P010000002022-04-25 9:51AM EDT1,000.00292.50380.00389.500.00-10107.53%