La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
789,63+18,46 (+2,39 %)
À la clôture : 04:00PM EST
792,21 +2,58 (+0,33 %)
Échanges après Bourse : 05:20PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230217C003300002022-08-03 8:55AM EST330.00384.50380.40388.000.00-110.00%
ORLY230217C003400002022-08-29 9:10AM EST340.00365.50366.70373.500.00--00.00%
ORLY230217C003600002022-12-22 3:07PM EST360.00470.00430.00439.500.00-18208.56%
ORLY230217C003900002022-09-21 1:43PM EST390.00325.50353.90363.300.00--00.00%
ORLY230217C004000002022-11-03 10:12AM EST400.00422.40457.50466.700.00-22424.30%
ORLY230217C004200002022-09-13 8:56AM EST420.00303.00301.70311.000.00-100.00%
ORLY230217C004400002022-09-14 8:45AM EST440.00262.500.000.000.00-100.00%
ORLY230217C004500002022-06-29 9:36AM EST450.00211.00257.20266.500.00-110.00%
ORLY230217C004800002022-06-17 9:33AM EST480.00137.90206.80215.200.00-110.00%
ORLY230217C005000002022-11-15 2:56PM EST500.00328.29306.60315.900.00-29194.55%
ORLY230217C005200002022-11-11 12:45PM EST520.00301.25308.10318.000.00-12238.52%
ORLY230217C005400002022-11-11 10:36AM EST540.00288.73288.50298.000.00-14224.41%
ORLY230217C005500002022-08-19 1:07PM EST550.00202.91160.60165.900.00-120.00%
ORLY230217C005600002022-09-20 11:26AM EST560.00157.60184.70193.300.00-110.00%
ORLY230217C005700002022-11-03 10:12AM EST570.00257.35290.20298.900.00-24267.45%
ORLY230217C005800002022-10-06 8:54AM EST580.00176.40241.50249.500.00-12179.86%
ORLY230217C005900002022-10-21 12:11PM EST590.00166.00252.50262.000.00-19217.99%
ORLY230217C006000002023-01-13 9:54AM EST600.00215.00187.00196.000.00-11369.68%
ORLY230217C006100002022-10-06 8:54AM EST610.00150.30213.00221.000.00-19163.98%
ORLY230217C006200002022-11-11 12:29PM EST620.00207.34211.00220.000.00-12174.39%
ORLY230217C006300002023-01-30 3:19PM EST630.00162.87158.70165.30+27.96+20.72%1162.18%
ORLY230217C006400002022-07-21 2:47PM EST640.0093.85123.80127.800.00-1120.00%
ORLY230217C006500002023-01-12 3:31PM EST650.00164.35139.80146.000.00-101059.33%
ORLY230217C006600002023-01-20 3:36PM EST660.00136.05129.60136.100.00-1955.44%
ORLY230217C006700002023-01-30 3:21PM EST670.00123.82119.90126.40+18.28+17.32%12252.97%
ORLY230217C006800002022-10-25 9:48AM EST680.00122.60180.00187.300.00-19182.58%
ORLY230217C006900002022-11-08 10:35AM EST690.00161.47155.60163.900.00-12152.93%
ORLY230217C007000002022-11-08 12:43PM EST700.00154.71144.00152.200.00-228143.52%
ORLY230217C007100002023-01-27 12:36PM EST710.0071.0081.5088.000.00-112450.64%
ORLY230217C007200002022-10-14 9:38AM EST720.0069.69113.40119.500.00-114111.95%
ORLY230217C007300002023-01-23 9:30AM EST730.0071.9564.2070.300.00-11346.36%
ORLY230217C007400002023-01-30 2:14PM EST740.0059.2653.9060.00+17.76+42.80%14641.10%
ORLY230217C007500002023-01-30 3:48PM EST750.0048.9048.2050.60+10.34+26.82%6219137.33%
ORLY230217C007600002023-01-27 9:49AM EST760.0046.8040.8044.000.00-11437.73%
ORLY230217C007700002023-01-30 9:43AM EST770.0032.6034.7035.80+7.61+30.45%14834.89%
ORLY230217C007800002023-01-30 3:48PM EST780.0029.5028.2029.30+8.90+43.20%7316933.86%
ORLY230217C007900002023-01-30 3:57PM EST790.0023.1322.5023.30+9.79+73.39%212932.67%
ORLY230217C008000002023-01-30 3:54PM EST800.0018.5817.5018.30+7.78+72.04%174531.96%
ORLY230217C008100002023-01-30 2:39PM EST810.0014.0312.9014.20+6.93+97.61%611431.55%
ORLY230217C008200002023-01-30 2:02PM EST820.0011.209.3010.80+6.40+133.33%416231.20%
ORLY230217C008300002023-01-27 2:10PM EST830.003.626.309.400.00-103633.21%
ORLY230217C008400002023-01-30 3:36PM EST840.005.604.406.60+3.10+124.00%34332.05%
ORLY230217C008500002023-01-30 1:13PM EST850.004.602.404.90+2.60+130.00%196332.01%
ORLY230217C008600002023-01-30 11:50AM EST860.002.041.503.50-0.46-18.40%12831.75%
ORLY230217C008700002023-01-30 11:39AM EST870.002.001.402.50-0.24-10.71%55431.69%
ORLY230217C008800002023-01-30 3:43PM EST880.002.250.402.20+1.50+200.00%88633.33%
ORLY230217C008900002023-01-30 12:48PM EST890.001.000.001.50-2.00-66.67%3532.98%
ORLY230217C009000002023-01-20 11:46AM EST900.001.000.001.500.00-111235.35%
ORLY230217C009100002023-01-09 3:50PM EST910.004.400.301.500.00--137.67%
ORLY230217C009200002023-01-17 9:50AM EST920.001.420.000.700.00-33234.79%
ORLY230217C009300002023-01-05 2:11PM EST930.003.000.001.500.00--042.15%
ORLY230217C009400002023-01-19 1:32PM EST940.000.750.001.500.00-21144.31%
ORLY230217C009500002023-01-24 3:36PM EST950.000.050.001.500.00-4546.44%
ORLY230217C009600002023-01-23 12:57PM EST960.000.100.001.000.00-11645.15%
ORLY230217C009700002022-12-28 3:38PM EST970.002.200.001.000.00-302247.10%
ORLY230217C009800002023-01-06 11:02AM EST980.001.200.001.000.00-33149.01%
ORLY230217C009900002023-01-30 3:35PM EST990.000.100.000.50-1.10-91.67%24345.80%
ORLY230217C010000002023-01-24 10:35AM EST1,000.001.860.001.100.00-16253.56%
ORLY230217C010200002022-08-11 12:41PM EST1,020.001.300.201.650.00--055.65%
ORLY230217C010400002022-10-24 1:42PM EST1,040.001.000.104.800.00-1169.80%
ORLY230217C010600002022-12-06 12:03PM EST1,060.001.000.001.100.00--158.01%
ORLY230217C010800002022-11-15 12:32PM EST1,080.000.700.004.300.00-2375.42%
ORLY230217C011000002022-11-15 12:31PM EST1,100.000.700.001.100.00-61164.11%
ORLY230217C011200002022-11-18 11:09AM EST1,120.000.800.000.750.00-1115463.92%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230217P003000002022-10-31 10:46AM EST300.000.500.004.300.00-632215.36%
ORLY230217P003100002022-11-23 10:27AM EST310.000.250.004.300.00-115208.62%
ORLY230217P003200002022-10-31 10:48AM EST320.000.150.004.300.00-17202.10%
ORLY230217P003300002022-10-31 11:24AM EST330.000.150.004.300.00-211195.78%
ORLY230217P003400002022-11-17 11:08AM EST340.000.050.001.000.00-250154.30%
ORLY230217P003500002022-11-02 1:06PM EST350.000.250.004.800.00-134187.11%
ORLY230217P003600002022-11-21 12:23PM EST360.000.200.004.300.00-114177.93%
ORLY230217P003700002022-08-02 8:30AM EST370.001.800.000.000.00--150.00%
ORLY230217P003900002022-11-11 9:33AM EST390.000.200.004.300.00-61161.52%
ORLY230217P004000002022-12-20 3:59PM EST400.000.400.003.500.00-136151.12%
ORLY230217P004100002023-01-17 11:51AM EST410.000.050.004.300.00-498151.25%
ORLY230217P004200002023-01-10 3:30PM EST420.000.050.000.200.00-521599.02%
ORLY230217P004300002022-12-20 9:50AM EST430.000.150.000.300.00-15299.51%
ORLY230217P004400002022-12-16 1:18PM EST440.000.250.004.300.00-321136.72%
ORLY230217P004500002022-08-11 12:59PM EST450.003.182.203.700.00--0139.81%
ORLY230217P004600002022-08-02 11:03AM EST460.005.002.006.800.00-2525146.12%
ORLY230217P004700002023-01-04 11:28AM EST470.001.500.001.500.00-17104.40%
ORLY230217P004800002023-01-10 3:29PM EST480.000.050.001.500.00-9103100.59%
ORLY230217P004900002022-07-20 1:22PM EST490.007.802.705.000.00-1513127.89%
ORLY230217P005000002023-01-20 10:26AM EST500.000.100.001.500.00-103693.19%
ORLY230217P005100002023-01-09 1:30PM EST510.000.100.000.050.00-11362.11%
ORLY230217P005200002022-11-09 2:48PM EST520.002.000.004.700.00-115103.74%
ORLY230217P005300002022-07-08 9:28AM EST530.0017.307.6010.200.00-11134.18%
ORLY230217P005400002022-10-27 9:09AM EST540.002.650.004.800.00-1096.07%
ORLY230217P005500002023-01-30 11:17AM EST550.000.050.004.80-1.55-96.88%120992.14%
ORLY230217P005600002022-11-01 9:14AM EST560.002.700.000.000.00-12125.00%
ORLY230217P005700002022-10-03 2:46PM EST570.0010.501.453.200.00-41783.90%
ORLY230217P005800002023-01-24 10:55AM EST580.000.200.001.500.00-12765.92%
ORLY230217P005900002022-11-08 12:35PM EST590.001.790.004.800.00-41476.90%
ORLY230217P006000002023-01-24 10:54AM EST600.000.350.001.500.00-14759.57%
ORLY230217P006100002023-01-24 10:54AM EST610.000.450.001.500.00-43156.45%
ORLY230217P006200002022-11-25 11:22AM EST620.002.000.004.800.00-21265.95%
ORLY230217P006300002022-12-20 1:13PM EST630.001.100.004.700.00-31062.10%
ORLY230217P006400002022-10-28 12:56PM EST640.005.800.305.100.00-2060.35%
ORLY230217P006500002023-01-27 1:14PM EST650.001.200.001.000.00-614346.55%
ORLY230217P006600002023-01-27 3:23PM EST660.001.500.501.250.00-1438645.29%
ORLY230217P006700002023-01-30 11:30AM EST670.001.110.003.20-0.74-40.00%316251.73%
ORLY230217P006800002023-01-30 10:17AM EST680.001.801.302.95-0.85-32.08%43647.13%
ORLY230217P006900002023-01-30 9:42AM EST690.002.300.802.60+0.26+12.75%14342.21%
ORLY230217P007000002023-01-27 1:58PM EST700.004.002.003.300.00-126141.19%
ORLY230217P007100002023-01-30 12:42PM EST710.000.552.753.80-3.23-85.45%110639.07%
ORLY230217P007200002023-01-27 11:31AM EST720.004.782.856.600.00-26242.35%
ORLY230217P007300002023-01-25 3:43PM EST730.003.901.105.300.00-15435.21%
ORLY230217P007400002023-01-26 3:48PM EST740.004.135.107.100.00-15334.86%
ORLY230217P007500002023-01-30 11:44AM EST750.006.807.609.20-7.20-51.43%16034.25%
ORLY230217P007600002023-01-30 2:04PM EST760.0010.299.0011.40-7.62-42.55%55133.02%
ORLY230217P007700002023-01-30 11:23AM EST770.0012.4313.1013.90-8.20-39.75%161331.51%
ORLY230217P007800002023-01-30 11:45AM EST780.0015.5016.3017.60-10.25-39.81%74730.92%
ORLY230217P007900002023-01-30 3:37PM EST790.0020.8020.7021.80-10.82-34.22%124530.08%
ORLY230217P008000002023-01-30 12:18PM EST800.0024.0026.0026.70-11.00-31.43%28429.19%
ORLY230217P008100002023-01-27 11:43AM EST810.0037.3731.4032.600.00-2110328.65%
ORLY230217P008200002023-01-27 2:48PM EST820.0053.5337.9039.300.00-345828.22%
ORLY230217P008300002023-01-24 2:02PM EST830.0055.8244.0047.80+12.22+28.03%43329.81%
ORLY230217P008400002023-01-20 11:46AM EST840.0064.5852.3055.90+10.58+19.59%44129.94%
ORLY230217P008500002023-01-26 10:50AM EST850.0045.3060.5064.600.00-25430.48%
ORLY230217P008600002023-01-30 2:31PM EST860.0071.0367.4074.60+28.13+65.57%81333.64%
ORLY230217P008700002023-01-06 11:37AM EST870.0037.9076.9083.100.00-2032.43%
ORLY230217P008800002022-12-06 10:24AM EST880.0065.0052.1059.600.00-110.00%
ORLY230217P008900002023-01-27 10:14AM EST890.00109.0096.90102.800.00-1036.78%
ORLY230217P009000002023-01-06 10:57AM EST900.0056.70105.00114.000.00-1143.41%
ORLY230217P009400002023-01-27 3:27PM EST940.00168.00145.00154.000.00-1053.55%
ORLY230217P009600002022-12-05 2:45PM EST960.00118.60129.00138.000.00-100.00%
ORLY230217P009800002022-07-22 8:37AM EST980.00287.00239.50248.000.00-10158.44%
ORLY230217P010000002022-10-28 9:13AM EST1,000.00186.00140.00148.500.00-200.00%
ORLY230217P010200002022-11-01 8:33AM EST1,020.00186.500.000.000.00--00.00%