La bourse ferme dans 3 h 52 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
771,17-29,46 (-3,68 %)
À la clôture : 04:00PM EST
768,93 -2,24 (-0,29 %)
Avant Bourse : 07:00AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230519C004100002022-12-07 9:46AM EST410.00427.55438.00447.000.00-21179.00%
ORLY230519C004200002022-11-02 2:59PM EST420.00409.90443.50452.700.00--1191.18%
ORLY230519C004600002022-11-02 2:28PM EST460.00372.10405.00414.000.00--1172.87%
ORLY230519C005200002022-09-19 11:35AM EST520.00197.00242.70250.500.00--10.00%
ORLY230519C005400002022-11-02 2:59PM EST540.00297.40328.50338.000.00--2141.72%
ORLY230519C005600002022-10-07 10:33AM EST560.00184.60273.00281.500.00-10104.04%
ORLY230519C005700002022-11-02 2:55PM EST570.00270.40300.00309.700.00-24131.30%
ORLY230519C005800002022-12-07 9:46AM EST580.00266.06274.00283.300.00-21114.69%
ORLY230519C006000002022-12-20 9:37AM EST600.00236.00213.20221.000.00-1674.95%
ORLY230519C006100002023-01-19 2:48PM EST610.00207.000.000.000.00-130.00%
ORLY230519C006200002022-10-13 2:44PM EST620.00160.20217.00226.100.00--188.15%
ORLY230519C006400002022-11-21 10:03AM EST640.00233.10210.90218.000.00-1291.24%
ORLY230519C006500002022-09-16 11:42AM EST650.0097.90129.80134.300.00--2434.25%
ORLY230519C006600002022-11-07 2:48PM EST660.00199.90191.00199.000.00--085.18%
ORLY230519C006700002022-09-23 1:36PM EST670.0079.30119.30126.800.00-4440.61%
ORLY230519C006800002022-11-01 9:08AM EST680.00186.170.000.000.00--10.00%
ORLY230519C006900002022-10-21 2:49PM EST690.00109.00179.10183.900.00-8386.58%
ORLY230519C007000002022-11-11 10:44AM EST700.00160.70155.00164.000.00-1475.44%
ORLY230519C007100002022-10-06 8:54AM EST710.0092.80145.40151.800.00-1471.67%
ORLY230519C007200002023-01-27 10:11AM EST720.0090.800.000.000.00-220.00%
ORLY230519C007300002023-01-27 12:36PM EST730.0076.000.000.000.00-130.00%
ORLY230519C007400002022-10-24 2:32PM EST740.0095.13146.30154.000.00-2381.65%
ORLY230519C007500002022-12-01 10:06AM EST750.00144.95123.60131.000.00-12070.32%
ORLY230519C007600002022-12-01 10:06AM EST760.00137.01117.20123.800.00-1768.89%
ORLY230519C007700002023-01-27 3:28PM EST770.0049.610.000.000.00-230.00%
ORLY230519C007800002023-01-27 11:06AM EST780.0048.670.000.000.00-110.39%
ORLY230519C007900002023-01-24 1:59PM EST790.0051.500.000.000.00-4100.78%
ORLY230519C008000002022-11-04 12:53PM EST800.0080.00102.20111.000.00-1670.46%
ORLY230519C008100002022-11-10 11:58AM EST810.0095.1275.5083.000.00-3656.51%
ORLY230519C008200002023-01-26 2:30PM EST820.0037.800.000.000.00-4213.13%
ORLY230519C008300002023-01-27 11:03AM EST830.0023.600.000.000.00-1733.13%
ORLY230519C008400002023-01-26 1:09PM EST840.0029.700.000.000.00-1213.13%
ORLY230519C008500002023-01-25 2:30PM EST850.0025.200.000.000.00-1113.13%
ORLY230519C008600002023-01-24 12:27PM EST860.0018.870.000.000.00-10123.13%
ORLY230519C008700002023-01-24 12:27PM EST870.0015.920.000.000.00-10133.13%
ORLY230519C008800002022-12-29 11:08AM EST880.0046.236.3011.600.00-21326.28%
ORLY230519C009000002023-01-26 9:46AM EST900.0011.500.000.000.00-1216.25%
ORLY230519C009200002023-01-19 3:16PM EST920.009.500.000.000.00-2246.25%
ORLY230519C009400002023-01-13 3:42PM EST940.0010.100.000.000.00-1186.25%
ORLY230519C009600002023-01-20 10:15AM EST960.003.800.000.000.00-276.25%
ORLY230519C009800002023-01-18 1:30PM EST980.004.800.000.000.00-2176.25%
ORLY230519C010000002023-01-17 12:19PM EST1,000.003.200.000.000.00-2416.25%
ORLY230519C010200002022-12-08 10:51AM EST1,020.0011.105.0010.400.00-134341.21%
ORLY230519C010400002022-11-10 2:37PM EST1,040.0012.003.808.400.00-41340.76%
ORLY230519C010600002023-01-18 1:30PM EST1,060.001.500.000.000.00-21012.50%
ORLY230519C010800002022-12-13 2:06PM EST1,080.003.250.004.800.00-110238.97%
ORLY230519C011000002022-11-07 3:17PM EST1,100.005.700.605.300.00-4021041.42%
ORLY230519C011200002022-11-10 3:54PM EST1,120.005.500.854.200.00--18840.97%
ORLY230519C011400002022-11-02 11:53AM EST1,140.004.701.555.700.00--2245.20%
ORLY230519C012200002022-11-11 10:58AM EST1,220.001.210.004.800.00--249.24%
Options de ventepour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230519P003500002023-01-27 3:01PM EST350.000.150.000.000.00-118425.00%
ORLY230519P003600002022-11-28 1:33PM EST360.000.600.004.800.00-22773.57%
ORLY230519P003700002023-01-06 1:30PM EST370.000.500.000.000.00-22125.00%
ORLY230519P003800002022-11-28 9:38AM EST380.000.800.000.000.00--125.00%
ORLY230519P004000002023-01-26 1:02PM EST400.000.450.000.000.00-55925.00%
ORLY230519P004100002023-01-11 2:41PM EST410.000.300.000.000.00-2125.00%
ORLY230519P004500002023-01-10 10:56AM EST450.001.000.000.000.00-1925.00%
ORLY230519P005000002022-12-12 11:28AM EST500.003.000.605.400.00-1153.04%
ORLY230519P005100002023-01-25 11:54AM EST510.002.000.000.000.00-1212.50%
ORLY230519P005200002022-10-03 1:04PM EST520.0010.504.206.600.00--251.49%
ORLY230519P005300002023-01-03 2:03PM EST530.002.800.000.000.00-1212.50%
ORLY230519P005500002022-10-25 2:42PM EST550.008.632.006.800.00-1745.90%
ORLY230519P005600002022-10-24 11:19AM EST560.0010.702.407.200.00--144.63%
ORLY230519P005700002023-01-06 10:00AM EST570.002.400.000.000.00-1512.50%
ORLY230519P005800002022-10-25 11:24AM EST580.0012.203.007.800.00-1241.70%
ORLY230519P005900002022-11-30 2:16PM EST590.005.303.208.000.00-11040.07%
ORLY230519P006000002023-01-06 10:00AM EST600.003.440.000.000.00-1246.25%
ORLY230519P006100002022-11-30 12:36PM EST610.007.153.106.700.00-1434.48%
ORLY230519P006200002022-11-02 2:32PM EST620.0013.405.0010.000.00-42036.88%
ORLY230519P006300002023-01-24 11:06AM EST630.005.190.000.000.00-1276.25%
ORLY230519P006400002023-01-26 3:55PM EST640.004.830.000.000.00-5396.25%
ORLY230519P006500002022-12-13 3:14PM EST650.0012.005.1011.100.00-41332.23%
ORLY230519P006700002022-10-05 2:55PM EST670.0035.6015.2022.400.00-11138.08%
ORLY230519P006800002022-12-13 10:10AM EST680.0012.007.5014.000.00--128.94%
ORLY230519P006900002023-01-05 1:11PM EST690.0012.000.000.000.00-223.13%
ORLY230519P007000002023-01-27 1:07PM EST700.0015.500.000.000.00-1103.13%
ORLY230519P007100002023-01-12 3:46PM EST710.0014.000.000.000.00-133.13%
ORLY230519P007200002023-01-20 10:55AM EST720.0017.000.000.000.00-2173.13%
ORLY230519P007300002023-01-20 11:20AM EST730.0019.600.000.000.00-8231.56%
ORLY230519P007400002023-01-23 11:02AM EST740.0021.410.000.000.00-131.56%
ORLY230519P007500002023-01-27 2:54PM EST750.0030.150.000.000.00-131540.78%
ORLY230519P007600002022-12-01 10:55AM EST760.0022.7718.6026.200.00-151718.78%
ORLY230519P007700002023-01-27 12:08PM EST770.0034.650.000.000.00-2410.10%
ORLY230519P007800002023-01-27 12:15PM EST780.0038.650.000.000.00-4370.00%
ORLY230519P007900002023-01-27 12:15PM EST790.0042.950.000.000.00-3420.00%
ORLY230519P008000002023-01-27 3:48PM EST800.0051.250.000.000.00-6190.00%
ORLY230519P008100002023-01-27 2:56PM EST810.0059.000.000.000.00-7230.00%
ORLY230519P008200002023-01-23 10:51AM EST820.0053.380.000.000.00-3150.00%
ORLY230519P008300002023-01-23 10:31AM EST830.0059.300.000.000.00-1110.00%
ORLY230519P008400002023-01-27 2:53PM EST840.0080.000.000.000.00-1590.00%
ORLY230519P008500002023-01-27 2:19PM EST850.0087.000.000.000.00-2210.00%
ORLY230519P008600002023-01-27 10:21AM EST860.0083.000.000.000.00-110.00%
ORLY230519P008700002023-01-03 10:38AM EST870.0062.600.000.000.00-150.00%
ORLY230519P008800002023-01-05 10:26AM EST880.0072.300.000.000.00-8160.00%
ORLY230519P009000002023-01-23 10:21AM EST900.00117.000.000.000.00-130.00%
ORLY230519P009200002022-10-31 11:48AM EST920.00104.6086.2093.600.00--20.00%
ORLY230519P010200002022-10-27 8:35AM EST1,020.00211.00160.00168.300.00--00.00%