La bourse ferme dans 3 h 52 min
CAC 40
7 059,77 -37,44 (-0,53 %) Euro Stoxx 50
4 141,32 -36,69 (-0,88 %) Dow Jones
33 978,08 +28,68 (+0,08 %) EUR/USD
1,0897 +0,0023 (+0,21 %) Gold future
1 941,80 -3,80 (-0,20 %) BTC-EUR
21 232,98 -399,41 (-1,85 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour19 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230519C00410000 | 2022-12-07 9:46AM EST | 410.00 | 427.55 | 438.00 | 447.00 | 0.00 | - | 2 | 1 | 179.00% |
| ORLY230519C00420000 | 2022-11-02 2:59PM EST | 420.00 | 409.90 | 443.50 | 452.70 | 0.00 | - | - | 1 | 191.18% |
| ORLY230519C00460000 | 2022-11-02 2:28PM EST | 460.00 | 372.10 | 405.00 | 414.00 | 0.00 | - | - | 1 | 172.87% |
| ORLY230519C00520000 | 2022-09-19 11:35AM EST | 520.00 | 197.00 | 242.70 | 250.50 | 0.00 | - | - | 1 | 0.00% |
| ORLY230519C00540000 | 2022-11-02 2:59PM EST | 540.00 | 297.40 | 328.50 | 338.00 | 0.00 | - | - | 2 | 141.72% |
| ORLY230519C00560000 | 2022-10-07 10:33AM EST | 560.00 | 184.60 | 273.00 | 281.50 | 0.00 | - | 1 | 0 | 104.04% |
| ORLY230519C00570000 | 2022-11-02 2:55PM EST | 570.00 | 270.40 | 300.00 | 309.70 | 0.00 | - | 2 | 4 | 131.30% |
| ORLY230519C00580000 | 2022-12-07 9:46AM EST | 580.00 | 266.06 | 274.00 | 283.30 | 0.00 | - | 2 | 1 | 114.69% |
| ORLY230519C00600000 | 2022-12-20 9:37AM EST | 600.00 | 236.00 | 213.20 | 221.00 | 0.00 | - | 1 | 6 | 74.95% |
| ORLY230519C00610000 | 2023-01-19 2:48PM EST | 610.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY230519C00620000 | 2022-10-13 2:44PM EST | 620.00 | 160.20 | 217.00 | 226.10 | 0.00 | - | - | 1 | 88.15% |
| ORLY230519C00640000 | 2022-11-21 10:03AM EST | 640.00 | 233.10 | 210.90 | 218.00 | 0.00 | - | 1 | 2 | 91.24% |
| ORLY230519C00650000 | 2022-09-16 11:42AM EST | 650.00 | 97.90 | 129.80 | 134.30 | 0.00 | - | - | 24 | 34.25% |
| ORLY230519C00660000 | 2022-11-07 2:48PM EST | 660.00 | 199.90 | 191.00 | 199.00 | 0.00 | - | - | 0 | 85.18% |
| ORLY230519C00670000 | 2022-09-23 1:36PM EST | 670.00 | 79.30 | 119.30 | 126.80 | 0.00 | - | 4 | 4 | 40.61% |
| ORLY230519C00680000 | 2022-11-01 9:08AM EST | 680.00 | 186.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY230519C00690000 | 2022-10-21 2:49PM EST | 690.00 | 109.00 | 179.10 | 183.90 | 0.00 | - | 8 | 3 | 86.58% |
| ORLY230519C00700000 | 2022-11-11 10:44AM EST | 700.00 | 160.70 | 155.00 | 164.00 | 0.00 | - | 1 | 4 | 75.44% |
| ORLY230519C00710000 | 2022-10-06 8:54AM EST | 710.00 | 92.80 | 145.40 | 151.80 | 0.00 | - | 1 | 4 | 71.67% |
| ORLY230519C00720000 | 2023-01-27 10:11AM EST | 720.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY230519C00730000 | 2023-01-27 12:36PM EST | 730.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY230519C00740000 | 2022-10-24 2:32PM EST | 740.00 | 95.13 | 146.30 | 154.00 | 0.00 | - | 2 | 3 | 81.65% |
| ORLY230519C00750000 | 2022-12-01 10:06AM EST | 750.00 | 144.95 | 123.60 | 131.00 | 0.00 | - | 1 | 20 | 70.32% |
| ORLY230519C00760000 | 2022-12-01 10:06AM EST | 760.00 | 137.01 | 117.20 | 123.80 | 0.00 | - | 1 | 7 | 68.89% |
| ORLY230519C00770000 | 2023-01-27 3:28PM EST | 770.00 | 49.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORLY230519C00780000 | 2023-01-27 11:06AM EST | 780.00 | 48.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| ORLY230519C00790000 | 2023-01-24 1:59PM EST | 790.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
| ORLY230519C00800000 | 2022-11-04 12:53PM EST | 800.00 | 80.00 | 102.20 | 111.00 | 0.00 | - | 1 | 6 | 70.46% |
| ORLY230519C00810000 | 2022-11-10 11:58AM EST | 810.00 | 95.12 | 75.50 | 83.00 | 0.00 | - | 3 | 6 | 56.51% |
| ORLY230519C00820000 | 2023-01-26 2:30PM EST | 820.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| ORLY230519C00830000 | 2023-01-27 11:03AM EST | 830.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
| ORLY230519C00840000 | 2023-01-26 1:09PM EST | 840.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| ORLY230519C00850000 | 2023-01-25 2:30PM EST | 850.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| ORLY230519C00860000 | 2023-01-24 12:27PM EST | 860.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| ORLY230519C00870000 | 2023-01-24 12:27PM EST | 870.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| ORLY230519C00880000 | 2022-12-29 11:08AM EST | 880.00 | 46.23 | 6.30 | 11.60 | 0.00 | - | 2 | 13 | 26.28% |
| ORLY230519C00900000 | 2023-01-26 9:46AM EST | 900.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ORLY230519C00920000 | 2023-01-19 3:16PM EST | 920.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| ORLY230519C00940000 | 2023-01-13 3:42PM EST | 940.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| ORLY230519C00960000 | 2023-01-20 10:15AM EST | 960.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ORLY230519C00980000 | 2023-01-18 1:30PM EST | 980.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| ORLY230519C01000000 | 2023-01-17 12:19PM EST | 1,000.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| ORLY230519C01020000 | 2022-12-08 10:51AM EST | 1,020.00 | 11.10 | 5.00 | 10.40 | 0.00 | - | 13 | 43 | 41.21% |
| ORLY230519C01040000 | 2022-11-10 2:37PM EST | 1,040.00 | 12.00 | 3.80 | 8.40 | 0.00 | - | 4 | 13 | 40.76% |
| ORLY230519C01060000 | 2023-01-18 1:30PM EST | 1,060.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ORLY230519C01080000 | 2022-12-13 2:06PM EST | 1,080.00 | 3.25 | 0.00 | 4.80 | 0.00 | - | 1 | 102 | 38.97% |
| ORLY230519C01100000 | 2022-11-07 3:17PM EST | 1,100.00 | 5.70 | 0.60 | 5.30 | 0.00 | - | 40 | 210 | 41.42% |
| ORLY230519C01120000 | 2022-11-10 3:54PM EST | 1,120.00 | 5.50 | 0.85 | 4.20 | 0.00 | - | - | 188 | 40.97% |
| ORLY230519C01140000 | 2022-11-02 11:53AM EST | 1,140.00 | 4.70 | 1.55 | 5.70 | 0.00 | - | - | 22 | 45.20% |
| ORLY230519C01220000 | 2022-11-11 10:58AM EST | 1,220.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | - | 2 | 49.24% |
Options de ventepour19 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230519P00350000 | 2023-01-27 3:01PM EST | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 25.00% |
| ORLY230519P00360000 | 2022-11-28 1:33PM EST | 360.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 73.57% |
| ORLY230519P00370000 | 2023-01-06 1:30PM EST | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| ORLY230519P00380000 | 2022-11-28 9:38AM EST | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORLY230519P00400000 | 2023-01-26 1:02PM EST | 400.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 25.00% |
| ORLY230519P00410000 | 2023-01-11 2:41PM EST | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| ORLY230519P00450000 | 2023-01-10 10:56AM EST | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ORLY230519P00500000 | 2022-12-12 11:28AM EST | 500.00 | 3.00 | 0.60 | 5.40 | 0.00 | - | 1 | 1 | 53.04% |
| ORLY230519P00510000 | 2023-01-25 11:54AM EST | 510.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ORLY230519P00520000 | 2022-10-03 1:04PM EST | 520.00 | 10.50 | 4.20 | 6.60 | 0.00 | - | - | 2 | 51.49% |
| ORLY230519P00530000 | 2023-01-03 2:03PM EST | 530.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ORLY230519P00550000 | 2022-10-25 2:42PM EST | 550.00 | 8.63 | 2.00 | 6.80 | 0.00 | - | 1 | 7 | 45.90% |
| ORLY230519P00560000 | 2022-10-24 11:19AM EST | 560.00 | 10.70 | 2.40 | 7.20 | 0.00 | - | - | 1 | 44.63% |
| ORLY230519P00570000 | 2023-01-06 10:00AM EST | 570.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ORLY230519P00580000 | 2022-10-25 11:24AM EST | 580.00 | 12.20 | 3.00 | 7.80 | 0.00 | - | 1 | 2 | 41.70% |
| ORLY230519P00590000 | 2022-11-30 2:16PM EST | 590.00 | 5.30 | 3.20 | 8.00 | 0.00 | - | 1 | 10 | 40.07% |
| ORLY230519P00600000 | 2023-01-06 10:00AM EST | 600.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| ORLY230519P00610000 | 2022-11-30 12:36PM EST | 610.00 | 7.15 | 3.10 | 6.70 | 0.00 | - | 1 | 4 | 34.48% |
| ORLY230519P00620000 | 2022-11-02 2:32PM EST | 620.00 | 13.40 | 5.00 | 10.00 | 0.00 | - | 4 | 20 | 36.88% |
| ORLY230519P00630000 | 2023-01-24 11:06AM EST | 630.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| ORLY230519P00640000 | 2023-01-26 3:55PM EST | 640.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 6.25% |
| ORLY230519P00650000 | 2022-12-13 3:14PM EST | 650.00 | 12.00 | 5.10 | 11.10 | 0.00 | - | 4 | 13 | 32.23% |
| ORLY230519P00670000 | 2022-10-05 2:55PM EST | 670.00 | 35.60 | 15.20 | 22.40 | 0.00 | - | 1 | 11 | 38.08% |
| ORLY230519P00680000 | 2022-12-13 10:10AM EST | 680.00 | 12.00 | 7.50 | 14.00 | 0.00 | - | - | 1 | 28.94% |
| ORLY230519P00690000 | 2023-01-05 1:11PM EST | 690.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ORLY230519P00700000 | 2023-01-27 1:07PM EST | 700.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| ORLY230519P00710000 | 2023-01-12 3:46PM EST | 710.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ORLY230519P00720000 | 2023-01-20 10:55AM EST | 720.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| ORLY230519P00730000 | 2023-01-20 11:20AM EST | 730.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 1.56% |
| ORLY230519P00740000 | 2023-01-23 11:02AM EST | 740.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| ORLY230519P00750000 | 2023-01-27 2:54PM EST | 750.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.78% |
| ORLY230519P00760000 | 2022-12-01 10:55AM EST | 760.00 | 22.77 | 18.60 | 26.20 | 0.00 | - | 15 | 17 | 18.78% |
| ORLY230519P00770000 | 2023-01-27 12:08PM EST | 770.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.10% |
| ORLY230519P00780000 | 2023-01-27 12:15PM EST | 780.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| ORLY230519P00790000 | 2023-01-27 12:15PM EST | 790.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| ORLY230519P00800000 | 2023-01-27 3:48PM EST | 800.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| ORLY230519P00810000 | 2023-01-27 2:56PM EST | 810.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| ORLY230519P00820000 | 2023-01-23 10:51AM EST | 820.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ORLY230519P00830000 | 2023-01-23 10:31AM EST | 830.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ORLY230519P00840000 | 2023-01-27 2:53PM EST | 840.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| ORLY230519P00850000 | 2023-01-27 2:19PM EST | 850.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ORLY230519P00860000 | 2023-01-27 10:21AM EST | 860.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY230519P00870000 | 2023-01-03 10:38AM EST | 870.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORLY230519P00880000 | 2023-01-05 10:26AM EST | 880.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| ORLY230519P00900000 | 2023-01-23 10:21AM EST | 900.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY230519P00920000 | 2022-10-31 11:48AM EST | 920.00 | 104.60 | 86.20 | 93.60 | 0.00 | - | - | 2 | 0.00% |
| ORLY230519P01020000 | 2022-10-27 8:35AM EST | 1,020.00 | 211.00 | 160.00 | 168.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
