La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 705,68 -297,23 (-1,49 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230217C00330000 | 2022-08-03 9:55AM EDT | 330.00 | 384.50 | 380.40 | 388.00 | 0.00 | - | 1 | 1 | 90.72% |
| ORLY230217C00340000 | 2022-08-29 10:10AM EDT | 340.00 | 365.50 | 366.70 | 373.50 | 0.00 | - | - | 0 | 78.09% |
| ORLY230217C00390000 | 2022-09-21 2:43PM EDT | 390.00 | 325.50 | 316.50 | 325.80 | 0.00 | - | - | 0 | 67.64% |
| ORLY230217C00400000 | 2022-07-06 9:51AM EDT | 400.00 | 258.82 | 306.30 | 315.50 | 0.00 | - | - | 2 | 64.69% |
| ORLY230217C00420000 | 2022-09-13 9:56AM EDT | 420.00 | 303.00 | 289.00 | 297.50 | 0.00 | - | 1 | 0 | 64.40% |
| ORLY230217C00440000 | 2022-09-14 9:45AM EDT | 440.00 | 262.50 | 268.50 | 277.80 | 0.00 | - | 1 | 0 | 59.53% |
| ORLY230217C00450000 | 2022-06-29 10:36AM EDT | 450.00 | 211.00 | 257.20 | 266.50 | 0.00 | - | 1 | 1 | 55.08% |
| ORLY230217C00480000 | 2022-06-17 10:33AM EDT | 480.00 | 137.90 | 206.80 | 215.20 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY230217C00500000 | 2022-06-23 1:30PM EDT | 500.00 | 151.70 | 202.40 | 210.20 | 0.00 | - | - | 7 | 42.04% |
| ORLY230217C00520000 | 2022-08-16 12:53PM EDT | 520.00 | 242.24 | 181.50 | 190.40 | 0.00 | - | 1 | 2 | 38.54% |
| ORLY230217C00540000 | 2022-08-31 2:33PM EDT | 540.00 | 174.30 | 183.70 | 190.80 | 0.00 | - | 1 | 4 | 52.98% |
| ORLY230217C00550000 | 2022-08-19 2:07PM EDT | 550.00 | 202.91 | 160.60 | 165.90 | 0.00 | - | 1 | 2 | 39.55% |
| ORLY230217C00560000 | 2022-09-20 12:26PM EDT | 560.00 | 157.60 | 161.90 | 167.50 | 0.00 | - | 1 | 1 | 48.45% |
| ORLY230217C00570000 | 2022-08-15 11:32AM EDT | 570.00 | 182.50 | 139.40 | 143.90 | 0.00 | - | 2 | 4 | 33.39% |
| ORLY230217C00580000 | 2022-09-06 3:40PM EDT | 580.00 | 151.10 | 144.30 | 149.20 | 0.00 | - | 1 | 2 | 45.15% |
| ORLY230217C00590000 | 2022-08-19 9:44AM EDT | 590.00 | 167.73 | 126.50 | 132.30 | 0.00 | - | 1 | 9 | 37.17% |
| ORLY230217C00600000 | 2022-08-16 12:36PM EDT | 600.00 | 169.75 | 113.20 | 120.00 | 0.00 | - | 1 | 13 | 33.07% |
| ORLY230217C00610000 | 2022-09-23 2:36PM EDT | 610.00 | 102.50 | 120.50 | 125.90 | 0.00 | - | 1 | 9 | 43.01% |
| ORLY230217C00620000 | 2022-08-26 10:27AM EDT | 620.00 | 119.40 | 98.70 | 104.20 | 0.00 | - | 2 | 2 | 32.07% |
| ORLY230217C00630000 | 2022-09-16 2:50PM EDT | 630.00 | 96.60 | 104.00 | 110.70 | 0.00 | - | - | 0 | 41.31% |
| ORLY230217C00640000 | 2022-07-21 3:47PM EDT | 640.00 | 93.85 | 123.80 | 127.80 | 0.00 | - | 1 | 12 | 54.90% |
| ORLY230217C00650000 | 2022-09-08 1:10PM EDT | 650.00 | 106.70 | 90.80 | 95.90 | 0.00 | - | 1 | 4 | 39.47% |
| ORLY230217C00660000 | 2022-09-09 9:45AM EDT | 660.00 | 100.00 | 82.50 | 89.20 | 0.00 | - | 1 | 10 | 38.84% |
| ORLY230217C00670000 | 2022-09-27 10:56AM EDT | 670.00 | 77.08 | 76.40 | 82.30 | 0.00 | - | 1 | 21 | 37.96% |
| ORLY230217C00680000 | 2022-08-17 11:20AM EDT | 680.00 | 101.31 | 61.50 | 65.10 | 0.00 | - | 8 | 8 | 30.82% |
| ORLY230217C00690000 | 2022-09-07 11:08AM EDT | 690.00 | 75.10 | 65.00 | 70.20 | 0.00 | - | 2 | 2 | 36.85% |
| ORLY230217C00700000 | 2022-09-27 10:56AM EDT | 700.00 | 58.65 | 59.50 | 63.90 | 0.00 | - | 2 | 12 | 35.95% |
| ORLY230217C00710000 | 2022-09-26 12:24PM EDT | 710.00 | 52.50 | 53.90 | 57.20 | 0.00 | - | 5 | 130 | 34.69% |
| ORLY230217C00720000 | 2022-09-23 11:25AM EDT | 720.00 | 40.80 | 48.80 | 50.20 | 0.00 | - | 2 | 14 | 33.12% |
| ORLY230217C00730000 | 2022-09-29 1:18PM EDT | 730.00 | 47.60 | 44.20 | 45.00 | 0.00 | - | 22 | 11 | 32.44% |
| ORLY230217C00740000 | 2022-09-30 11:49AM EDT | 740.00 | 42.80 | 39.20 | 42.10 | +0.90 | +2.15% | 6 | 17 | 32.93% |
| ORLY230217C00750000 | 2022-09-22 10:42AM EDT | 750.00 | 26.00 | 34.60 | 38.30 | 0.00 | - | 3 | 29 | 32.76% |
| ORLY230217C00760000 | 2022-08-23 3:44PM EDT | 760.00 | 41.30 | 24.00 | 28.00 | 0.00 | - | 6 | 10 | 28.50% |
| ORLY230217C00770000 | 2022-09-16 11:16AM EDT | 770.00 | 23.40 | 27.90 | 29.30 | 0.00 | - | 3 | 24 | 31.09% |
| ORLY230217C00780000 | 2022-08-30 2:59PM EDT | 780.00 | 22.33 | 23.80 | 28.00 | 0.00 | - | 10 | 6 | 32.01% |
| ORLY230217C00790000 | 2022-06-29 11:15AM EDT | 790.00 | 20.00 | 23.70 | 28.50 | 0.00 | - | - | 1 | 33.98% |
| ORLY230217C00800000 | 2022-09-29 11:46AM EDT | 800.00 | 18.60 | 16.70 | 21.40 | 0.00 | - | 2 | 6 | 30.88% |
| ORLY230217C00810000 | 2022-09-19 12:02PM EDT | 810.00 | 12.30 | 16.10 | 17.80 | 0.00 | - | 1 | 13 | 29.82% |
| ORLY230217C00820000 | 2022-09-29 11:12AM EDT | 820.00 | 16.70 | 14.40 | 16.30 | 0.00 | - | 1 | 24 | 30.10% |
| ORLY230217C00830000 | 2022-09-29 11:09AM EDT | 830.00 | 14.60 | 11.00 | 16.80 | 0.00 | - | 1 | 14 | 31.81% |
| ORLY230217C00840000 | 2022-09-15 3:43PM EDT | 840.00 | 7.80 | 11.00 | 12.10 | 0.00 | - | 2 | 6 | 29.32% |
| ORLY230217C00850000 | 2022-09-15 3:45PM EDT | 850.00 | 7.00 | 9.50 | 13.40 | 0.00 | - | 12 | 14 | 31.63% |
| ORLY230217C00860000 | 2022-09-29 9:31AM EDT | 860.00 | 8.80 | 7.20 | 10.50 | 0.00 | - | 1 | 10 | 30.24% |
| ORLY230217C00870000 | 2022-08-16 12:23PM EDT | 870.00 | 15.54 | 3.40 | 6.70 | 0.00 | - | 1 | 13 | 27.45% |
| ORLY230217C00880000 | 2022-09-14 11:36AM EDT | 880.00 | 4.52 | 5.30 | 7.20 | 0.00 | - | 1 | 23 | 29.04% |
| ORLY230217C00900000 | 2022-09-23 12:21PM EDT | 900.00 | 2.75 | 2.45 | 5.00 | 0.00 | - | 2 | 33 | 28.26% |
| ORLY230217C00920000 | 2022-08-11 1:41PM EDT | 920.00 | 5.30 | 2.40 | 4.20 | 0.00 | - | - | 0 | 28.89% |
| ORLY230217C00940000 | 2022-09-07 10:30AM EDT | 940.00 | 3.20 | 2.15 | 5.40 | 0.00 | - | 1 | 1 | 32.41% |
| ORLY230217C00960000 | 2022-08-02 10:26AM EDT | 960.00 | 2.50 | 0.20 | 5.00 | 0.00 | - | 9 | 10 | 33.52% |
| ORLY230217C00980000 | 2022-08-11 2:40PM EDT | 980.00 | 2.60 | 1.05 | 2.50 | 0.00 | - | - | 2 | 30.52% |
| ORLY230217C01000000 | 2022-08-01 10:06AM EDT | 1,000.00 | 5.60 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 29.25% |
| ORLY230217C01020000 | 2022-08-11 1:41PM EDT | 1,020.00 | 1.30 | 0.20 | 1.65 | 0.00 | - | - | 0 | 31.06% |
| ORLY230217C01040000 | 2022-08-23 3:34PM EDT | 1,040.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 38.89% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230217P00300000 | 2022-09-01 11:16AM EDT | 300.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 73.31% |
| ORLY230217P00310000 | 2022-08-26 1:36PM EDT | 310.00 | 1.59 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 70.75% |
| ORLY230217P00320000 | 2022-08-11 1:14PM EDT | 320.00 | 1.02 | 0.00 | 4.70 | 0.00 | - | - | 6 | 68.02% |
| ORLY230217P00330000 | 2022-08-11 1:20PM EDT | 330.00 | 1.06 | 0.00 | 4.70 | 0.00 | - | 18 | 11 | 65.63% |
| ORLY230217P00340000 | 2022-09-23 3:51PM EDT | 340.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 63.54% |
| ORLY230217P00350000 | 2022-08-11 1:59PM EDT | 350.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | - | 0 | 61.27% |
| ORLY230217P00360000 | 2022-08-02 9:30AM EDT | 360.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ORLY230217P00370000 | 2022-08-02 9:30AM EDT | 370.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORLY230217P00400000 | 2022-08-11 1:58PM EDT | 400.00 | 1.62 | 1.05 | 2.45 | 0.00 | - | - | 5 | 51.01% |
| ORLY230217P00410000 | 2022-08-26 1:36PM EDT | 410.00 | 3.20 | 1.70 | 3.20 | 0.00 | - | 2 | 8 | 51.62% |
| ORLY230217P00420000 | 2022-08-11 1:14PM EDT | 420.00 | 2.68 | 1.50 | 2.85 | 0.00 | - | 8 | 5 | 48.52% |
| ORLY230217P00430000 | 2022-08-11 1:20PM EDT | 430.00 | 2.84 | 1.80 | 3.10 | 0.00 | - | - | 6 | 47.39% |
| ORLY230217P00440000 | 2022-08-11 1:31PM EDT | 440.00 | 2.92 | 2.00 | 3.40 | 0.00 | - | 60 | 31 | 46.36% |
| ORLY230217P00450000 | 2022-08-11 1:59PM EDT | 450.00 | 3.18 | 2.20 | 3.70 | 0.00 | - | - | 0 | 45.27% |
| ORLY230217P00460000 | 2022-08-02 12:03PM EDT | 460.00 | 5.00 | 2.00 | 6.80 | 0.00 | - | 25 | 25 | 49.96% |
| ORLY230217P00470000 | 2022-08-02 12:18PM EDT | 470.00 | 5.40 | 2.50 | 7.30 | 0.00 | - | 6 | 8 | 48.80% |
| ORLY230217P00480000 | 2022-09-27 12:45PM EDT | 480.00 | 5.20 | 4.30 | 5.80 | 0.00 | - | 1 | 79 | 44.11% |
| ORLY230217P00490000 | 2022-07-20 2:22PM EDT | 490.00 | 7.80 | 2.70 | 5.00 | 0.00 | - | 15 | 13 | 40.70% |
| ORLY230217P00500000 | 2022-09-26 9:39AM EDT | 500.00 | 6.20 | 5.80 | 6.20 | 0.00 | - | 1 | 37 | 40.99% |
| ORLY230217P00510000 | 2022-08-25 2:53PM EDT | 510.00 | 5.60 | 5.40 | 8.00 | 0.00 | - | 4 | 8 | 41.90% |
| ORLY230217P00520000 | 2022-08-11 12:37PM EDT | 520.00 | 7.10 | 5.70 | 6.30 | 0.00 | - | 4 | 14 | 37.41% |
| ORLY230217P00530000 | 2022-07-08 10:28AM EDT | 530.00 | 17.30 | 7.60 | 10.20 | 0.00 | - | 1 | 1 | 40.90% |
| ORLY230217P00540000 | 2022-09-08 11:19AM EDT | 540.00 | 7.00 | 7.60 | 12.00 | 0.00 | - | 1 | 15 | 41.01% |
| ORLY230217P00550000 | 2022-09-23 10:44AM EDT | 550.00 | 11.00 | 9.80 | 10.60 | 0.00 | - | 9 | 210 | 37.39% |
| ORLY230217P00560000 | 2022-09-09 3:34PM EDT | 560.00 | 8.90 | 11.00 | 11.90 | 0.00 | - | 1 | 9 | 36.84% |
| ORLY230217P00570000 | 2022-08-15 3:52PM EDT | 570.00 | 9.10 | 11.10 | 15.50 | 0.00 | - | 6 | 17 | 38.40% |
| ORLY230217P00580000 | 2022-08-15 11:53AM EDT | 580.00 | 10.90 | 12.90 | 16.00 | 0.00 | - | 1 | 26 | 36.75% |
| ORLY230217P00590000 | 2022-07-21 11:52AM EDT | 590.00 | 24.20 | 10.60 | 13.40 | 0.00 | - | 8 | 15 | 32.29% |
| ORLY230217P00600000 | 2022-09-15 11:33AM EDT | 600.00 | 18.90 | 15.90 | 17.90 | 0.00 | - | 3 | 50 | 34.14% |
| ORLY230217P00610000 | 2022-09-22 2:27PM EDT | 610.00 | 19.50 | 17.50 | 20.10 | 0.00 | - | 2 | 26 | 33.73% |
| ORLY230217P00620000 | 2022-09-07 10:18AM EDT | 620.00 | 18.60 | 20.40 | 22.00 | 0.00 | - | 2 | 3 | 32.95% |
| ORLY230217P00630000 | 2022-09-23 1:10PM EDT | 630.00 | 29.70 | 21.10 | 24.50 | 0.00 | - | 3 | 3 | 32.48% |
| ORLY230217P00640000 | 2022-09-30 2:54PM EDT | 640.00 | 25.20 | 22.50 | 28.00 | +2.20 | +9.57% | 1 | 35 | 32.53% |
| ORLY230217P00650000 | 2022-09-28 12:53PM EDT | 650.00 | 25.20 | 27.00 | 30.90 | 0.00 | - | 54 | 64 | 32.01% |
| ORLY230217P00660000 | 2022-09-30 12:24PM EDT | 660.00 | 28.70 | 29.60 | 32.00 | -3.30 | -10.31% | 1 | 180 | 30.20% |
| ORLY230217P00670000 | 2022-08-10 2:11PM EDT | 670.00 | 31.10 | 25.10 | 27.60 | 0.00 | - | 168 | 150 | 24.91% |
| ORLY230217P00680000 | 2022-09-30 3:55PM EDT | 680.00 | 38.20 | 35.50 | 39.50 | +2.71 | +7.64% | 2 | 23 | 29.49% |
| ORLY230217P00690000 | 2022-09-22 2:53PM EDT | 690.00 | 42.99 | 40.50 | 43.10 | 0.00 | - | 1 | 19 | 28.80% |
| ORLY230217P00700000 | 2022-09-27 2:08PM EDT | 700.00 | 49.90 | 43.50 | 47.40 | 0.00 | - | 6 | 41 | 28.34% |
| ORLY230217P00710000 | 2022-09-28 12:26PM EDT | 710.00 | 45.75 | 49.00 | 52.10 | 0.00 | - | 1 | 97 | 27.94% |
| ORLY230217P00720000 | 2022-09-30 2:13PM EDT | 720.00 | 52.40 | 55.50 | 57.30 | -2.40 | -4.38% | 40 | 44 | 27.64% |
| ORLY230217P00730000 | 2022-09-30 3:50PM EDT | 730.00 | 59.50 | 60.10 | 61.70 | +4.80 | +8.78% | 5 | 1 | 26.69% |
| ORLY230217P00740000 | 2022-09-13 3:42PM EDT | 740.00 | 69.80 | 62.70 | 68.00 | 0.00 | - | 4 | 14 | 26.65% |
| ORLY230217P00750000 | 2022-09-16 3:43PM EDT | 750.00 | 75.60 | 68.10 | 75.00 | 0.00 | - | 14 | 33 | 26.85% |
| ORLY230217P00760000 | 2022-09-23 3:53PM EDT | 760.00 | 83.60 | 74.80 | 80.50 | 0.00 | - | 4 | 17 | 25.96% |
| ORLY230217P00770000 | 2022-07-19 3:44PM EDT | 770.00 | 101.20 | 62.20 | 67.90 | 0.00 | - | - | 2 | 9.71% |
| ORLY230217P00790000 | 2022-09-08 1:04PM EDT | 790.00 | 85.30 | 96.80 | 100.70 | 0.00 | - | 2 | 3 | 24.25% |
| ORLY230217P00810000 | 2022-09-16 1:33PM EDT | 810.00 | 124.90 | 110.60 | 116.90 | 0.00 | - | 1 | 1 | 24.02% |
| ORLY230217P00830000 | 2022-08-16 9:42AM EDT | 830.00 | 103.00 | 136.80 | 144.20 | 0.00 | - | 1 | 1 | 32.40% |
| ORLY230217P00850000 | 2022-08-12 1:15PM EDT | 850.00 | 129.05 | 129.90 | 133.10 | 0.00 | - | 4 | 0 | 0.00% |
| ORLY230217P00980000 | 2022-07-22 9:37AM EDT | 980.00 | 287.00 | 239.50 | 248.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
