La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
693,19-0,53 (-0,08 %)
À la clôture : 04:00PM EDT
693,19 0,00 (0,00 %)
Échanges après Bourse : 04:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221118C003100002022-06-16 9:36AM EDT310.00279.50372.00381.000.00--20.00%
ORLY221118C003500002022-07-05 9:41AM EDT350.00288.50358.30365.600.00-12158.89%
ORLY221118C003600002022-08-01 11:39AM EDT360.00350.46335.20344.300.00-99115.74%
ORLY221118C003700002022-09-15 9:41AM EDT370.00321.00322.00330.500.00-1195.06%
ORLY221118C003900002022-09-09 9:45AM EDT390.00337.00302.00311.000.00-2289.44%
ORLY221118C004200002022-06-17 10:21AM EDT420.00179.30254.70264.300.00--10.00%
ORLY221118C004400002022-06-30 9:41AM EDT440.00197.00263.60273.000.00--0107.68%
ORLY221118C004500002022-08-24 3:56PM EDT450.00267.00237.50245.500.00-9565.26%
ORLY221118C004600002022-09-13 9:56AM EDT460.00258.00234.20241.700.00-1172.67%
ORLY221118C004700002022-05-12 3:29PM EDT470.00167.10155.00164.800.00-550.00%
ORLY221118C004800002022-07-01 2:46PM EDT480.00170.50225.00234.000.00-1094.18%
ORLY221118C004900002022-04-28 11:47AM EDT490.00171.70169.50176.600.00-100.00%
ORLY221118C005000002022-08-11 3:50PM EDT500.00226.75223.70230.400.00-22115.33%
ORLY221118C005200002022-07-26 10:52AM EDT520.00169.34194.00199.100.00-1190.68%
ORLY221118C005400002022-06-06 2:55PM EDT540.00124.64136.90141.500.00-550.00%
ORLY221118C005500002022-07-06 9:51AM EDT550.00119.80157.00165.800.00-2371.16%
ORLY221118C005600002022-07-18 9:40AM EDT560.00136.700.000.000.00-110.00%
ORLY221118C005700002022-09-02 9:35AM EDT570.00144.00129.20135.600.00-2355.02%
ORLY221118C005800002022-07-15 3:43PM EDT580.00122.73156.80163.000.00-1196.36%
ORLY221118C005900002022-09-27 11:50AM EDT590.00119.29112.10116.00-38.51-24.40%33549.02%
ORLY221118C006000002022-08-15 1:04PM EDT600.00146.9096.60102.400.00-33340.27%
ORLY221118C006100002022-09-21 11:48AM EDT610.00107.7094.1099.500.00-12847.11%
ORLY221118C006200002022-08-15 1:04PM EDT620.00127.9581.0085.600.00-33938.55%
ORLY221118C006300002022-08-19 3:13PM EDT630.00114.3578.6081.100.00-16042.02%
ORLY221118C006400002022-08-09 11:28AM EDT640.0096.6099.80102.600.00-11970.78%
ORLY221118C006500002022-09-27 12:07PM EDT650.0067.2061.3067.30+9.50+16.46%3010341.42%
ORLY221118C006600002022-08-25 2:45PM EDT660.0068.7549.1054.900.00-13434.92%
ORLY221118C006700002022-08-16 10:42AM EDT670.0090.5041.3046.400.00-51632.38%
ORLY221118C006800002022-08-29 3:09PM EDT680.0054.1042.1043.600.00-13935.11%
ORLY221118C006900002022-09-23 3:19PM EDT690.0032.4036.1038.200.00-73534.82%
ORLY221118C007000002022-09-26 12:58PM EDT700.0033.8330.7032.700.00-24134.02%
ORLY221118C007100002022-09-26 9:30AM EDT710.0022.1025.8027.200.00-13132.80%
ORLY221118C007200002022-09-22 10:45AM EDT720.0019.0020.4024.300.00-45833.66%
ORLY221118C007300002022-09-22 12:19PM EDT730.0016.7015.0020.100.00-71632.85%
ORLY221118C007400002022-09-22 12:01PM EDT740.0012.8012.2017.300.00-142133.04%
ORLY221118C007500002022-09-26 3:06PM EDT750.0012.9010.8014.400.00-522332.74%
ORLY221118C007600002022-09-27 2:47PM EDT760.0010.006.3011.30+1.16+13.12%13231.75%
ORLY221118C007700002022-09-26 9:46AM EDT770.006.575.3011.500.00-43134.44%
ORLY221118C007800002022-09-19 10:00AM EDT780.006.212.256.100.00-13429.26%
ORLY221118C007900002022-09-12 9:31AM EDT790.0010.501.204.800.00-13129.10%
ORLY221118C008000002022-09-19 10:11AM EDT800.004.002.255.200.00-13931.73%
ORLY221118C008100002022-09-14 3:45PM EDT810.002.501.752.900.00-31228.83%
ORLY221118C008200002022-09-20 12:20PM EDT820.002.051.104.100.00-13833.23%
ORLY221118C008300002022-09-23 3:51PM EDT830.001.200.751.850.00-1512029.12%
ORLY221118C008400002022-09-27 2:43PM EDT840.000.950.801.65-0.30-24.00%12829.92%
ORLY221118C008600002022-08-02 10:55AM EDT860.003.600.004.800.00-3941.41%
ORLY221118C008800002022-08-15 10:22AM EDT880.002.800.151.650.00-1435.50%
ORLY221118C009000002022-04-22 2:13PM EDT900.0011.770.205.000.00-1148.07%
ORLY221118C009200002022-05-09 2:08PM EDT920.001.500.004.800.00-1050.51%
ORLY221118C009400002022-06-28 10:01AM EDT940.001.030.001.500.00-1342.42%
ORLY221118C009600002022-06-23 1:51PM EDT960.000.350.051.500.00-1444.77%
ORLY221118C009800002022-05-26 10:54AM EDT980.000.800.004.800.00--251.05%
ORLY221118C010000002022-06-16 9:57AM EDT1,000.000.550.004.800.00-1253.38%
ORLY221118C010200002022-08-17 2:53PM EDT1,020.000.250.004.400.00-1454.80%
ORLY221118C010400002022-06-16 9:57AM EDT1,040.000.520.004.600.00--1957.41%
ORLY221118C010600002022-09-09 9:58AM EDT1,060.000.200.004.300.00-1258.86%
ORLY221118C010800002022-09-09 10:00AM EDT1,080.000.200.050.300.00-405046.44%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221118P003000002022-09-14 9:30AM EDT300.000.300.000.000.00-22150.00%
ORLY221118P003100002022-05-25 11:12AM EDT310.001.350.004.800.00--1113.43%
ORLY221118P003500002022-09-14 9:59AM EDT350.000.760.150.900.00-5918977.86%
ORLY221118P003600002022-06-17 9:30AM EDT360.003.500.004.800.00-11094.40%
ORLY221118P003700002022-05-03 11:28AM EDT370.003.222.006.600.00-26101.75%
ORLY221118P003800002022-08-10 9:30AM EDT380.000.750.000.000.00-3625.00%
ORLY221118P003900002022-08-10 9:30AM EDT390.000.800.000.000.00-1525.00%
ORLY221118P004000002022-08-10 9:30AM EDT400.000.950.000.000.00-11225.00%
ORLY221118P004100002022-06-13 2:39PM EDT410.006.500.253.200.00--273.34%
ORLY221118P004200002022-07-08 1:23PM EDT420.002.700.002.200.00-313165.38%
ORLY221118P004300002022-05-17 11:33AM EDT430.005.805.1013.700.00-3397.46%
ORLY221118P004500002022-08-25 12:59PM EDT450.001.500.602.000.00-12358.96%
ORLY221118P004700002022-07-12 3:34PM EDT470.005.830.004.800.00--560.11%
ORLY221118P004800002022-05-19 2:28PM EDT480.0015.0014.0019.700.00-1195.25%
ORLY221118P004900002022-07-15 9:42AM EDT490.005.900.154.900.00-158555.20%
ORLY221118P005000002022-08-17 3:53PM EDT500.001.650.505.200.00-14453.85%
ORLY221118P005100002022-07-18 3:36PM EDT510.006.500.204.900.00-10011357.94%
ORLY221118P005200002022-08-19 3:52PM EDT520.001.901.653.100.00-19849.39%
ORLY221118P005300002022-09-22 9:41AM EDT530.002.703.003.60-0.80-22.86%11448.36%
ORLY221118P005400002022-09-22 11:32AM EDT540.003.623.404.900.00-110249.30%
ORLY221118P005500002022-09-20 3:49PM EDT550.003.133.805.400.00-114947.71%
ORLY221118P005600002022-09-26 10:18AM EDT560.003.902.657.300.00-114548.98%
ORLY221118P005700002022-08-19 2:35PM EDT570.003.434.606.000.00-11043.35%
ORLY221118P005800002022-09-19 3:03PM EDT580.005.605.207.300.00-12843.03%
ORLY221118P005900002022-09-23 11:30AM EDT590.006.072.657.20-0.83-12.03%2514239.90%
ORLY221118P006000002022-09-19 2:33PM EDT600.007.245.308.100.00-11538.49%
ORLY221118P006100002022-09-20 11:05AM EDT610.009.106.3011.500.00-115840.57%
ORLY221118P006200002022-09-22 12:27PM EDT620.0010.607.7012.700.00-91938.95%
ORLY221118P006300002022-09-20 11:55AM EDT630.0010.8610.2012.700.00-25135.61%
ORLY221118P006400002022-09-19 10:53AM EDT640.0015.4011.7015.200.00-33335.24%
ORLY221118P006500002022-09-27 3:01PM EDT650.0016.0014.2017.70+0.10+0.63%66334.47%
ORLY221118P006600002022-09-23 2:34PM EDT660.0024.7016.9020.100.00-33233.24%
ORLY221118P006700002022-09-27 11:57AM EDT670.0020.0020.2024.50-3.50-14.89%1115933.69%
ORLY221118P006800002022-09-27 9:58AM EDT680.0022.3725.1026.80-5.08-18.51%116631.62%
ORLY221118P006900002022-09-22 12:02PM EDT690.0031.4028.8030.800.00-225930.81%
ORLY221118P007000002022-09-21 10:51AM EDT700.0028.2133.8035.100.00-120829.84%
ORLY221118P007100002022-09-26 12:42PM EDT710.0038.5039.0040.100.00-11929.06%
ORLY221118P007200002022-09-19 11:10AM EDT720.0046.2843.1047.000.00-154929.64%
ORLY221118P007300002022-09-26 12:11PM EDT730.0046.0049.0053.100.00-24928.98%
ORLY221118P007400002022-09-22 12:03PM EDT740.0060.7055.5059.300.00-16927.86%
ORLY221118P007500002022-08-22 11:14AM EDT750.0044.0052.1055.000.00-570.00%
ORLY221118P007600002022-07-21 12:20PM EDT760.0090.5044.7050.200.00-100.00%
ORLY221118P007700002022-08-05 3:57PM EDT770.0073.5073.1079.000.00-1120.15%
ORLY221118P007900002022-08-03 10:17AM EDT790.0091.4083.2088.900.00-110.00%
ORLY221118P008000002022-09-13 1:37PM EDT800.0094.80103.20110.000.00-1127.79%
ORLY221118P008100002022-07-21 12:49PM EDT810.00131.8078.9084.200.00-200.00%
ORLY221118P008300002022-08-17 1:02PM EDT830.0091.10135.20144.300.00-1041.33%
ORLY221118P008400002022-06-15 2:38PM EDT840.00242.00155.00163.300.00--050.66%
ORLY221118P008600002022-04-06 9:32AM EDT860.00180.600.000.000.00--00.00%
ORLY221118P009400002022-07-22 9:37AM EDT940.00247.00199.50208.000.00-100.00%
ORLY221118P009600002022-05-03 10:44AM EDT960.00360.50332.90342.200.00--0139.95%
ORLY221118P009800002022-09-21 2:00PM EDT980.00274.00281.50290.000.00--053.94%
ORLY221118P010000002022-05-03 10:44AM EDT1,000.00400.50372.90382.000.00--0147.24%
ORLY221118P010200002022-09-21 2:00PM EDT1,020.00314.00321.50330.000.00-2058.69%
ORLY221118P010400002022-06-14 9:47AM EDT1,040.00436.00373.00381.000.00-11108.88%
ORLY221118P010600002022-04-27 9:33AM EDT1,060.00349.50409.00418.000.00--0131.67%