La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
703,35-8,41 (-1,18 %)
À la clôture : 04:00PM EDT
703,35 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EDT
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 9:55AM EDT330.00384.50380.40388.000.00-1190.72%
ORLY230217C003400002022-08-29 10:10AM EDT340.00365.50366.70373.500.00--078.09%
ORLY230217C003900002022-09-21 2:43PM EDT390.00325.50316.50325.800.00--067.64%
ORLY230217C004000002022-07-06 9:51AM EDT400.00258.82306.30315.500.00--264.69%
ORLY230217C004200002022-09-13 9:56AM EDT420.00303.00289.00297.500.00-1064.40%
ORLY230217C004400002022-09-14 9:45AM EDT440.00262.50268.50277.800.00-1059.53%
ORLY230217C004500002022-06-29 10:36AM EDT450.00211.00257.20266.500.00-1155.08%
ORLY230217C004800002022-06-17 10:33AM EDT480.00137.90206.80215.200.00-110.00%
ORLY230217C005000002022-06-23 1:30PM EDT500.00151.70202.40210.200.00--742.04%
ORLY230217C005200002022-08-16 12:53PM EDT520.00242.24181.50190.400.00-1238.54%
ORLY230217C005400002022-08-31 2:33PM EDT540.00174.30183.70190.800.00-1452.98%
ORLY230217C005500002022-08-19 2:07PM EDT550.00202.91160.60165.900.00-1239.55%
ORLY230217C005600002022-09-20 12:26PM EDT560.00157.60161.90167.500.00-1148.45%
ORLY230217C005700002022-08-15 11:32AM EDT570.00182.50139.40143.900.00-2433.39%
ORLY230217C005800002022-09-06 3:40PM EDT580.00151.10144.30149.200.00-1245.15%
ORLY230217C005900002022-08-19 9:44AM EDT590.00167.73126.50132.300.00-1937.17%
ORLY230217C006000002022-08-16 12:36PM EDT600.00169.75113.20120.000.00-11333.07%
ORLY230217C006100002022-09-23 2:36PM EDT610.00102.50120.50125.900.00-1943.01%
ORLY230217C006200002022-08-26 10:27AM EDT620.00119.4098.70104.200.00-2232.07%
ORLY230217C006300002022-09-16 2:50PM EDT630.0096.60104.00110.700.00--041.31%
ORLY230217C006400002022-07-21 3:47PM EDT640.0093.85123.80127.800.00-11254.90%
ORLY230217C006500002022-09-08 1:10PM EDT650.00106.7090.8095.900.00-1439.47%
ORLY230217C006600002022-09-09 9:45AM EDT660.00100.0082.5089.200.00-11038.84%
ORLY230217C006700002022-09-27 10:56AM EDT670.0077.0876.4082.300.00-12137.96%
ORLY230217C006800002022-08-17 11:20AM EDT680.00101.3161.5065.100.00-8830.82%
ORLY230217C006900002022-09-07 11:08AM EDT690.0075.1065.0070.200.00-2236.85%
ORLY230217C007000002022-09-27 10:56AM EDT700.0058.6559.5063.900.00-21235.95%
ORLY230217C007100002022-09-26 12:24PM EDT710.0052.5053.9057.200.00-513034.69%
ORLY230217C007200002022-09-23 11:25AM EDT720.0040.8048.8050.200.00-21433.12%
ORLY230217C007300002022-09-29 1:18PM EDT730.0047.6044.2045.000.00-221132.44%
ORLY230217C007400002022-09-30 11:49AM EDT740.0042.8039.2042.10+0.90+2.15%61732.93%
ORLY230217C007500002022-09-22 10:42AM EDT750.0026.0034.6038.300.00-32932.76%
ORLY230217C007600002022-08-23 3:44PM EDT760.0041.3024.0028.000.00-61028.50%
ORLY230217C007700002022-09-16 11:16AM EDT770.0023.4027.9029.300.00-32431.09%
ORLY230217C007800002022-08-30 2:59PM EDT780.0022.3323.8028.000.00-10632.01%
ORLY230217C007900002022-06-29 11:15AM EDT790.0020.0023.7028.500.00--133.98%
ORLY230217C008000002022-09-29 11:46AM EDT800.0018.6016.7021.400.00-2630.88%
ORLY230217C008100002022-09-19 12:02PM EDT810.0012.3016.1017.800.00-11329.82%
ORLY230217C008200002022-09-29 11:12AM EDT820.0016.7014.4016.300.00-12430.10%
ORLY230217C008300002022-09-29 11:09AM EDT830.0014.6011.0016.800.00-11431.81%
ORLY230217C008400002022-09-15 3:43PM EDT840.007.8011.0012.100.00-2629.32%
ORLY230217C008500002022-09-15 3:45PM EDT850.007.009.5013.400.00-121431.63%
ORLY230217C008600002022-09-29 9:31AM EDT860.008.807.2010.500.00-11030.24%
ORLY230217C008700002022-08-16 12:23PM EDT870.0015.543.406.700.00-11327.45%
ORLY230217C008800002022-09-14 11:36AM EDT880.004.525.307.200.00-12329.04%
ORLY230217C009000002022-09-23 12:21PM EDT900.002.752.455.000.00-23328.26%
ORLY230217C009200002022-08-11 1:41PM EDT920.005.302.404.200.00--028.89%
ORLY230217C009400002022-09-07 10:30AM EDT940.003.202.155.400.00-1132.41%
ORLY230217C009600002022-08-02 10:26AM EDT960.002.500.205.000.00-91033.52%
ORLY230217C009800002022-08-11 2:40PM EDT980.002.601.052.500.00--230.52%
ORLY230217C010000002022-08-01 10:06AM EDT1,000.005.600.051.500.00-1129.25%
ORLY230217C010200002022-08-11 1:41PM EDT1,020.001.300.201.650.00--031.06%
ORLY230217C010400002022-08-23 3:34PM EDT1,040.001.600.004.500.00-1138.89%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230217P003000002022-09-01 11:16AM EDT300.000.830.004.800.00-22673.31%
ORLY230217P003100002022-08-26 1:36PM EDT310.001.590.004.800.00-31370.75%
ORLY230217P003200002022-08-11 1:14PM EDT320.001.020.004.700.00--668.02%
ORLY230217P003300002022-08-11 1:20PM EDT330.001.060.004.700.00-181165.63%
ORLY230217P003400002022-09-23 3:51PM EDT340.001.000.004.800.00-14763.54%
ORLY230217P003500002022-08-11 1:59PM EDT350.000.910.004.800.00--061.27%
ORLY230217P003600002022-08-02 9:30AM EDT360.001.700.000.000.00--225.00%
ORLY230217P003700002022-08-02 9:30AM EDT370.001.800.000.000.00--125.00%
ORLY230217P004000002022-08-11 1:58PM EDT400.001.621.052.450.00--551.01%
ORLY230217P004100002022-08-26 1:36PM EDT410.003.201.703.200.00-2851.62%
ORLY230217P004200002022-08-11 1:14PM EDT420.002.681.502.850.00-8548.52%
ORLY230217P004300002022-08-11 1:20PM EDT430.002.841.803.100.00--647.39%
ORLY230217P004400002022-08-11 1:31PM EDT440.002.922.003.400.00-603146.36%
ORLY230217P004500002022-08-11 1:59PM EDT450.003.182.203.700.00--045.27%
ORLY230217P004600002022-08-02 12:03PM EDT460.005.002.006.800.00-252549.96%
ORLY230217P004700002022-08-02 12:18PM EDT470.005.402.507.300.00-6848.80%
ORLY230217P004800002022-09-27 12:45PM EDT480.005.204.305.800.00-17944.11%
ORLY230217P004900002022-07-20 2:22PM EDT490.007.802.705.000.00-151340.70%
ORLY230217P005000002022-09-26 9:39AM EDT500.006.205.806.200.00-13740.99%
ORLY230217P005100002022-08-25 2:53PM EDT510.005.605.408.000.00-4841.90%
ORLY230217P005200002022-08-11 12:37PM EDT520.007.105.706.300.00-41437.41%
ORLY230217P005300002022-07-08 10:28AM EDT530.0017.307.6010.200.00-1140.90%
ORLY230217P005400002022-09-08 11:19AM EDT540.007.007.6012.000.00-11541.01%
ORLY230217P005500002022-09-23 10:44AM EDT550.0011.009.8010.600.00-921037.39%
ORLY230217P005600002022-09-09 3:34PM EDT560.008.9011.0011.900.00-1936.84%
ORLY230217P005700002022-08-15 3:52PM EDT570.009.1011.1015.500.00-61738.40%
ORLY230217P005800002022-08-15 11:53AM EDT580.0010.9012.9016.000.00-12636.75%
ORLY230217P005900002022-07-21 11:52AM EDT590.0024.2010.6013.400.00-81532.29%
ORLY230217P006000002022-09-15 11:33AM EDT600.0018.9015.9017.900.00-35034.14%
ORLY230217P006100002022-09-22 2:27PM EDT610.0019.5017.5020.100.00-22633.73%
ORLY230217P006200002022-09-07 10:18AM EDT620.0018.6020.4022.000.00-2332.95%
ORLY230217P006300002022-09-23 1:10PM EDT630.0029.7021.1024.500.00-3332.48%
ORLY230217P006400002022-09-30 2:54PM EDT640.0025.2022.5028.00+2.20+9.57%13532.53%
ORLY230217P006500002022-09-28 12:53PM EDT650.0025.2027.0030.900.00-546432.01%
ORLY230217P006600002022-09-30 12:24PM EDT660.0028.7029.6032.00-3.30-10.31%118030.20%
ORLY230217P006700002022-08-10 2:11PM EDT670.0031.1025.1027.600.00-16815024.91%
ORLY230217P006800002022-09-30 3:55PM EDT680.0038.2035.5039.50+2.71+7.64%22329.49%
ORLY230217P006900002022-09-22 2:53PM EDT690.0042.9940.5043.100.00-11928.80%
ORLY230217P007000002022-09-27 2:08PM EDT700.0049.9043.5047.400.00-64128.34%
ORLY230217P007100002022-09-28 12:26PM EDT710.0045.7549.0052.100.00-19727.94%
ORLY230217P007200002022-09-30 2:13PM EDT720.0052.4055.5057.30-2.40-4.38%404427.64%
ORLY230217P007300002022-09-30 3:50PM EDT730.0059.5060.1061.70+4.80+8.78%5126.69%
ORLY230217P007400002022-09-13 3:42PM EDT740.0069.8062.7068.000.00-41426.65%
ORLY230217P007500002022-09-16 3:43PM EDT750.0075.6068.1075.000.00-143326.85%
ORLY230217P007600002022-09-23 3:53PM EDT760.0083.6074.8080.500.00-41725.96%
ORLY230217P007700002022-07-19 3:44PM EDT770.00101.2062.2067.900.00--29.71%
ORLY230217P007900002022-09-08 1:04PM EDT790.0085.3096.80100.700.00-2324.25%
ORLY230217P008100002022-09-16 1:33PM EDT810.00124.90110.60116.900.00-1124.02%
ORLY230217P008300002022-08-16 9:42AM EDT830.00103.00136.80144.200.00-1132.40%
ORLY230217P008500002022-08-12 1:15PM EDT850.00129.05129.90133.100.00-400.00%
ORLY230217P009800002022-07-22 9:37AM EDT980.00287.00239.50248.000.00-100.00%