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’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221118C003100002022-06-16 9:36AM EDT310.00279.50328.50337.500.00--269.23%
ORLY221118C003500002022-05-04 3:35PM EDT350.00282.20282.90292.000.00-1255.63%
ORLY221118C003600002022-04-22 1:17PM EDT360.00363.90217.70225.600.00-110.00%
ORLY221118C003700002022-03-29 9:31AM EDT370.00330.80275.50284.000.00--169.30%
ORLY221118C003900002022-05-20 9:36AM EDT390.00217.50203.10211.000.00-120.00%
ORLY221118C004200002022-06-17 10:21AM EDT420.00179.30223.50232.400.00--153.36%
ORLY221118C004600002022-05-20 1:21PM EDT460.00129.77143.40149.300.00-110.00%
ORLY221118C004700002022-05-12 3:29PM EDT470.00167.10155.00164.800.00-550.00%
ORLY221118C004800002022-04-28 9:34AM EDT480.00179.00178.10184.400.00-1055.14%
ORLY221118C004900002022-04-28 11:47AM EDT490.00171.70169.50176.600.00-1054.28%
ORLY221118C005000002022-04-28 11:47AM EDT500.00163.40160.80167.000.00-1052.44%
ORLY221118C005200002022-06-17 10:34AM EDT520.0095.50137.10143.000.00-1146.40%
ORLY221118C005400002022-06-06 2:55PM EDT540.00124.64121.20127.100.00-5544.68%
ORLY221118C005500002022-05-31 9:47AM EDT550.00120.50112.70119.500.00-1343.92%
ORLY221118C005600002022-05-31 9:47AM EDT560.00113.00105.20112.900.00-1143.80%
ORLY221118C005700002022-06-15 11:32AM EDT570.0074.9997.80104.900.00--142.50%
ORLY221118C005800002022-04-11 10:57AM EDT580.00175.9573.7078.300.00-1127.60%
ORLY221118C005900002022-06-22 2:00PM EDT590.0070.0584.4091.000.00-12941.07%
ORLY221118C006000002022-06-21 2:57PM EDT600.0054.4077.2083.900.00-153040.05%
ORLY221118C006100002022-06-22 2:00PM EDT610.0059.0569.3076.800.00-13538.92%
ORLY221118C006200002022-06-23 10:01AM EDT620.0059.5063.5069.800.00-14837.72%
ORLY221118C006300002022-06-23 10:19AM EDT630.0052.5560.1064.200.00-106237.28%
ORLY221118C006400002022-05-26 12:46PM EDT640.0058.3053.7059.500.00-101437.24%
ORLY221118C006500002022-06-24 12:47PM EDT650.0049.4346.9053.80+18.93+62.07%23036.42%
ORLY221118C006600002022-06-17 12:47PM EDT660.0026.2442.2049.200.00-102736.13%
ORLY221118C006700002022-06-17 12:47PM EDT670.0023.4037.5043.800.00-101635.17%
ORLY221118C006800002022-06-22 2:40PM EDT680.0027.1533.8040.300.00-1735.24%
ORLY221118C006900002022-05-18 11:25AM EDT690.0027.2017.0021.000.00-73024.85%
ORLY221118C007000002022-06-01 3:34PM EDT700.0029.0027.3031.900.00-12633.99%
ORLY221118C007100002022-06-24 10:18AM EDT710.0022.7223.5030.20+5.62+32.87%1434.77%
ORLY221118C007200002022-05-20 3:24PM EDT720.0011.009.2015.800.00-1626.42%
ORLY221118C007300002022-05-26 3:05PM EDT730.0024.0017.9023.200.00-5733.46%
ORLY221118C007400002022-06-22 2:40PM EDT740.0012.6516.9023.600.00-1135.37%
ORLY221118C007500002022-06-24 12:47PM EDT750.0015.4514.9018.50+4.25+37.95%148133.12%
ORLY221118C007600002022-05-06 12:25PM EDT760.009.339.2016.900.00-151833.31%
ORLY221118C007700002022-05-17 3:12PM EDT770.0015.572.556.600.00-21425.13%
ORLY221118C007800002022-05-04 3:21PM EDT780.009.206.9013.600.00-11733.24%
ORLY221118C007900002022-04-28 9:30AM EDT790.0017.997.9015.700.00-12136.36%
ORLY221118C008000002022-05-26 2:27PM EDT800.0010.205.909.100.00-2531.36%
ORLY221118C008100002022-06-01 9:33AM EDT810.008.405.308.900.00-1132.29%
ORLY221118C008200002022-06-24 3:49PM EDT820.006.203.907.60-1.10-15.07%1231.91%
ORLY221118C008300002022-06-23 11:24AM EDT830.004.003.806.600.00-2931.74%
ORLY221118C008400002022-06-23 1:52PM EDT840.003.202.955.700.00-1131.54%
ORLY221118C008600002022-05-03 12:28PM EDT860.002.341.905.600.00-7833.33%
ORLY221118C008800002022-06-16 9:55AM EDT880.001.251.953.000.00-2430.67%
ORLY221118C009000002022-04-22 2:13PM EDT900.0011.770.205.000.00-1136.01%
ORLY221118C009200002022-05-09 2:08PM EDT920.001.500.004.800.00-1037.36%
ORLY221118C009400002022-05-25 1:46PM EDT940.001.300.004.800.00-2338.99%
ORLY221118C009600002022-06-23 1:51PM EDT960.000.350.004.800.00-1440.57%
ORLY221118C009800002022-05-26 10:54AM EDT980.000.800.004.800.00--242.10%
ORLY221118C010000002022-06-16 9:57AM EDT1,000.000.550.004.700.00-1243.39%
ORLY221118C010200002022-06-16 10:44AM EDT1,020.000.500.004.600.00-1144.64%
ORLY221118C010400002022-06-16 9:57AM EDT1,040.000.520.004.500.00--1945.83%
ORLY221118C010600002022-06-16 9:56AM EDT1,060.000.490.004.400.00--246.97%
ORLY221118C010800002022-06-23 1:51PM EDT1,080.000.200.004.400.00-191048.29%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221118P003100002022-05-25 11:12AM EDT310.001.350.004.800.00--163.01%
ORLY221118P003500002022-06-24 9:53AM EDT350.001.300.652.15-1.70-56.67%111152.53%
ORLY221118P003600002022-06-17 9:30AM EDT360.003.500.102.500.00-11051.78%
ORLY221118P003700002022-05-03 11:28AM EDT370.003.222.006.600.00-2655.40%
ORLY221118P003800002022-05-03 11:28AM EDT380.003.702.404.300.00-1350.37%
ORLY221118P003900002022-04-18 12:04AM EDT390.002.000.000.000.00--112.50%
ORLY221118P004000002022-05-06 3:59PM EDT400.006.002.707.400.00-3350.49%
ORLY221118P004100002022-06-13 2:39PM EDT410.006.502.804.200.00--246.29%
ORLY221118P004200002022-06-10 12:35PM EDT420.008.044.405.400.00-2513146.89%
ORLY221118P004300002022-05-17 11:33AM EDT430.005.805.1013.700.00-3351.86%
ORLY221118P004500002022-05-31 11:24AM EDT450.007.605.2011.400.00-101350.10%
ORLY221118P004800002022-05-19 2:28PM EDT480.0015.0014.0019.700.00-1152.58%
ORLY221118P004900002022-05-05 2:34PM EDT490.0016.3011.5014.300.00-858544.28%
ORLY221118P005000002022-06-24 12:11PM EDT500.0012.2010.4016.90-8.80-41.90%253744.69%
ORLY221118P005200002022-06-22 11:00AM EDT520.0021.1013.5020.000.00-119942.85%
ORLY221118P005300002022-06-22 11:00AM EDT530.0023.3015.0020.700.00-101341.02%
ORLY221118P005400002022-06-22 11:00AM EDT540.0025.9015.6023.500.00-6940.94%
ORLY221118P005500002022-06-22 11:00AM EDT550.0028.8019.6022.500.00-314637.60%
ORLY221118P005600002022-06-22 3:40PM EDT560.0031.3022.2027.900.00-813339.31%
ORLY221118P005700002022-06-21 12:18PM EDT570.0037.5024.7029.900.00-42038.17%
ORLY221118P005800002022-06-21 12:18PM EDT580.0041.4025.4033.200.00-92437.85%
ORLY221118P005900002022-06-14 11:10AM EDT590.0047.7029.8035.100.00-101236.39%
ORLY221118P006000002022-06-17 2:08PM EDT600.0055.2533.5039.300.00-13736.37%
ORLY221118P006100002022-06-15 9:54AM EDT610.0053.7037.4042.700.00-24035.65%
ORLY221118P006200002022-05-26 11:03AM EDT620.0051.0040.8045.900.00-141434.65%
ORLY221118P006300002022-06-01 11:12AM EDT630.0052.9045.2050.700.00-103134.50%
ORLY221118P006400002022-05-31 12:38PM EDT640.0054.9049.6054.900.00-151433.80%
ORLY221118P006500002022-06-24 2:35PM EDT650.0058.5054.4059.60-25.89-30.68%13033.25%
ORLY221118P006700002022-05-04 10:24AM EDT670.0088.7570.4075.700.00--135.78%
ORLY221118P006800002022-04-28 10:34AM EDT680.0075.5069.8076.100.00-1132.01%
ORLY221118P006900002022-05-10 10:50AM EDT690.00100.0088.0093.800.00-1439.01%
ORLY221118P007000002022-05-11 1:38PM EDT700.00115.20104.40110.400.00-1245.23%
ORLY221118P007200002022-06-02 11:33AM EDT720.00112.1096.30102.700.00-1830.79%
ORLY221118P007700002022-05-02 10:25AM EDT770.00153.10139.80147.800.00-2034.70%
ORLY221118P007900002022-04-29 3:50PM EDT790.00185.00148.60154.900.00-1024.02%
ORLY221118P008000002022-05-06 12:47PM EDT800.00195.50167.70174.500.00-2135.75%
ORLY221118P008400002022-06-15 2:38PM EDT840.00242.00198.50207.000.00--032.08%
ORLY221118P008600002022-04-06 9:32AM EDT860.00180.600.000.000.00--00.00%
ORLY221118P009400002022-04-28 11:22AM EDT940.00288.00289.00298.000.00-100.00%
ORLY221118P009600002022-05-03 10:44AM EDT960.00360.50332.90342.200.00--055.56%
ORLY221118P010000002022-05-03 10:44AM EDT1,000.00400.50372.90382.000.00--059.00%
ORLY221118P010200002022-04-08 1:05PM EDT1,020.00281.90407.10415.900.00-2073.67%
ORLY221118P010400002022-06-14 9:47AM EDT1,040.00436.00396.50406.000.00-1147.00%
ORLY221118P010600002022-04-27 9:33AM EDT1,060.00349.50409.00418.000.00--00.00%