ORLY - O'Reilly Automotive, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230818C00390000 | 2023-02-15 12:05PM EDT | 390.00 | 484.90 | 420.00 | 429.10 | 0.00 | - | - | 2 | 0.00% |
| ORLY230818C00400000 | 2023-02-15 11:31AM EDT | 400.00 | 468.00 | 411.00 | 419.40 | 0.00 | - | - | 23 | 0.00% |
| ORLY230818C00410000 | 2023-02-15 11:47AM EDT | 410.00 | 458.00 | 403.00 | 409.70 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY230818C00600000 | 2023-05-18 9:46AM EDT | 600.00 | 340.00 | 328.00 | 335.00 | 0.00 | - | 1 | 2 | 64.82% |
| ORLY230818C00620000 | 2023-05-18 9:49AM EDT | 620.00 | 320.60 | 307.00 | 315.00 | 0.00 | - | 1 | 1 | 59.90% |
| ORLY230818C00640000 | 2022-12-20 2:18PM EDT | 640.00 | 223.80 | 189.20 | 197.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY230818C00680000 | 2023-05-24 9:37AM EDT | 680.00 | 259.00 | 250.00 | 257.50 | 0.00 | - | 1 | 1 | 52.67% |
| ORLY230818C00700000 | 2023-05-04 9:54AM EDT | 700.00 | 247.23 | 230.00 | 238.00 | 0.00 | - | 1 | 4 | 54.14% |
| ORLY230818C00750000 | 2023-05-16 9:51AM EDT | 750.00 | 203.70 | 183.70 | 191.00 | 0.00 | - | 2 | 11 | 47.20% |
| ORLY230818C00760000 | 2023-05-18 9:46AM EDT | 760.00 | 186.10 | 174.20 | 181.50 | 0.00 | - | 1 | 12 | 45.64% |
| ORLY230818C00770000 | 2023-04-27 3:56PM EDT | 770.00 | 166.30 | 165.20 | 172.00 | 0.00 | - | 1 | 3 | 44.07% |
| ORLY230818C00780000 | 2023-05-22 10:25AM EDT | 780.00 | 175.00 | 155.10 | 163.00 | +175.00 | - | - | 1 | 42.91% |
| ORLY230818C00790000 | 2023-05-23 9:31AM EDT | 790.00 | 140.50 | 146.20 | 153.80 | 0.00 | - | 1 | 4 | 41.53% |
| ORLY230818C00800000 | 2023-05-16 3:11PM EDT | 800.00 | 160.07 | 136.80 | 144.30 | 0.00 | - | 1 | 23 | 39.87% |
| ORLY230818C00810000 | 2023-05-16 3:11PM EDT | 810.00 | 151.20 | 129.90 | 134.40 | 0.00 | - | 1 | 3 | 37.86% |
| ORLY230818C00820000 | 2023-04-26 10:43AM EDT | 820.00 | 109.32 | 125.80 | 131.90 | 0.00 | - | 1 | 3 | 41.37% |
| ORLY230818C00830000 | 2023-04-11 9:40AM EDT | 830.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ORLY230818C00840000 | 2023-03-29 11:20AM EDT | 840.00 | 49.90 | 104.50 | 109.70 | 0.00 | - | 4 | 14 | 35.34% |
| ORLY230818C00850000 | 2023-05-16 3:58PM EDT | 850.00 | 112.95 | 95.00 | 100.30 | 0.00 | - | 12 | 16 | 33.52% |
| ORLY230818C00860000 | 2023-05-24 9:32AM EDT | 860.00 | 88.00 | 87.60 | 92.40 | 0.00 | - | 2 | 56 | 32.63% |
| ORLY230818C00870000 | 2023-05-26 9:42AM EDT | 870.00 | 92.81 | 79.80 | 85.10 | +1.41 | +1.54% | 1 | 197 | 32.02% |
| ORLY230818C00880000 | 2023-05-18 1:32PM EDT | 880.00 | 82.95 | 72.90 | 78.80 | 0.00 | - | 1 | 13 | 31.88% |
| ORLY230818C00890000 | 2023-05-26 9:42AM EDT | 890.00 | 77.56 | 63.20 | 70.50 | +3.66 | +4.95% | 1 | 189 | 30.38% |
| ORLY230818C00900000 | 2023-05-17 2:51PM EDT | 900.00 | 74.21 | 59.10 | 64.80 | 0.00 | - | 1 | 23 | 30.30% |
| ORLY230818C00910000 | 2023-05-25 10:53AM EDT | 910.00 | 59.60 | 53.80 | 54.90 | 0.00 | - | 1 | 3 | 27.61% |
| ORLY230818C00920000 | 2023-05-25 10:58AM EDT | 920.00 | 53.73 | 47.70 | 48.70 | 0.00 | - | 1 | 10 | 26.93% |
| ORLY230818C00930000 | 2023-05-25 2:19PM EDT | 930.00 | 51.05 | 42.00 | 43.00 | 0.00 | - | 3 | 15 | 26.35% |
| ORLY230818C00940000 | 2023-05-26 3:31PM EDT | 940.00 | 38.10 | 36.90 | 37.60 | -6.40 | -14.38% | 3 | 78 | 25.74% |
| ORLY230818C00950000 | 2023-05-23 11:50AM EDT | 950.00 | 27.26 | 32.10 | 32.70 | 0.00 | - | 1 | 93 | 25.22% |
| ORLY230818C00960000 | 2023-05-23 3:55PM EDT | 960.00 | 22.50 | 27.60 | 28.20 | 0.00 | - | 2 | 68 | 24.72% |
| ORLY230818C00980000 | 2023-05-23 3:17PM EDT | 980.00 | 14.32 | 18.50 | 22.10 | 0.00 | - | 3 | 54 | 24.86% |
| ORLY230818C01000000 | 2023-05-24 11:00AM EDT | 1,000.00 | 16.16 | 10.40 | 15.90 | 0.00 | - | 1 | 13 | 24.14% |
| ORLY230818C01020000 | 2023-05-24 12:04PM EDT | 1,020.00 | 12.00 | 9.20 | 11.20 | 0.00 | - | 1 | 52 | 23.60% |
| ORLY230818C01040000 | 2023-05-23 11:15AM EDT | 1,040.00 | 5.40 | 5.70 | 9.60 | 0.00 | - | 1 | 17 | 24.91% |
| ORLY230818C01060000 | 2023-05-24 1:53PM EDT | 1,060.00 | 5.40 | 3.50 | 7.30 | 0.00 | - | 1 | 6 | 25.15% |
| ORLY230818C01100000 | 2023-05-26 3:50PM EDT | 1,100.00 | 1.75 | 0.80 | 4.80 | +0.05 | +2.94% | 43 | 62 | 26.52% |
| ORLY230818C01120000 | 2023-05-26 10:22AM EDT | 1,120.00 | 1.50 | 0.20 | 5.00 | -0.30 | -16.67% | 5 | 6 | 28.78% |
| ORLY230818C01140000 | 2023-01-09 10:32AM EDT | 1,140.00 | 7.40 | 0.00 | 1.50 | 0.00 | - | 5 | 2 | 24.02% |
| ORLY230818C01180000 | 2023-03-07 11:26AM EDT | 1,180.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | - | 1 | 30.82% |
| ORLY230818C01200000 | 2023-05-11 1:30PM EDT | 1,200.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | - | 2 | 35.26% |
| ORLY230818C01260000 | 2023-05-25 1:16PM EDT | 1,260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 14 | 27.37% |
Options de ventepour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230818P00390000 | 2023-05-17 11:21AM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 90.30% |
| ORLY230818P00400000 | 2023-02-15 11:31AM EDT | 400.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 23 | 89.43% |
| ORLY230818P00410000 | 2023-02-15 11:47AM EDT | 410.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.02% |
| ORLY230818P00420000 | 2023-04-17 9:30AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ORLY230818P00430000 | 2023-03-07 11:23AM EDT | 430.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 82.10% |
| ORLY230818P00500000 | 2023-02-08 2:38PM EDT | 500.00 | 3.80 | 0.15 | 4.90 | 0.00 | - | 10 | 10 | 68.26% |
| ORLY230818P00520000 | 2023-03-29 3:51PM EDT | 520.00 | 1.15 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 63.60% |
| ORLY230818P00580000 | 2023-05-24 11:50AM EDT | 580.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 3 | 10 | 52.68% |
| ORLY230818P00600000 | 2023-05-23 2:35PM EDT | 600.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 12 | 100 | 56.90% |
| ORLY230818P00620000 | 2023-03-01 3:00PM EDT | 620.00 | 7.00 | 3.90 | 8.20 | 0.00 | - | 1 | 8 | 56.07% |
| ORLY230818P00640000 | 2023-04-14 12:53PM EDT | 640.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 49.73% |
| ORLY230818P00660000 | 2023-05-08 12:27PM EDT | 660.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 46.27% |
| ORLY230818P00680000 | 2023-05-15 11:37AM EDT | 680.00 | 3.30 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 43.10% |
| ORLY230818P00690000 | 2023-03-17 9:30AM EDT | 690.00 | 14.92 | 4.00 | 8.70 | 0.00 | - | 15 | 2 | 47.85% |
| ORLY230818P00700000 | 2023-05-15 3:12PM EDT | 700.00 | 2.70 | 0.55 | 5.30 | 0.00 | - | 1 | 5 | 40.53% |
| ORLY230818P00710000 | 2023-04-03 10:08AM EDT | 710.00 | 11.47 | 1.90 | 6.60 | 0.00 | - | 1 | 13 | 41.06% |
| ORLY230818P00720000 | 2023-04-24 3:24PM EDT | 720.00 | 4.70 | 1.05 | 5.70 | 0.00 | - | 1 | 9 | 37.90% |
| ORLY230818P00730000 | 2023-05-17 3:50PM EDT | 730.00 | 3.25 | 3.30 | 4.60 | 0.00 | - | 1 | 12 | 34.39% |
| ORLY230818P00740000 | 2023-05-23 10:43AM EDT | 740.00 | 3.95 | 3.70 | 7.70 | 0.00 | - | 1 | 9 | 37.53% |
| ORLY230818P00750000 | 2023-05-19 2:26PM EDT | 750.00 | 3.75 | 4.20 | 5.60 | 0.00 | - | 1 | 10 | 32.83% |
| ORLY230818P00760000 | 2023-05-08 3:53PM EDT | 760.00 | 4.70 | 4.80 | 6.20 | 0.00 | - | 5 | 8 | 32.08% |
| ORLY230818P00770000 | 2023-05-11 2:32PM EDT | 770.00 | 5.50 | 5.40 | 9.30 | 0.00 | - | 1 | 12 | 34.31% |
| ORLY230818P00780000 | 2023-05-11 11:15AM EDT | 780.00 | 6.27 | 6.20 | 11.00 | 0.00 | - | 1 | 2 | 34.40% |
| ORLY230818P00790000 | 2023-05-26 3:59PM EDT | 790.00 | 7.30 | 6.80 | 8.90 | -27.30 | -78.90% | 4 | 6 | 30.36% |
| ORLY230818P00800000 | 2023-05-26 9:39AM EDT | 800.00 | 8.00 | 6.30 | 9.20 | +0.60 | +8.11% | 1 | 12 | 28.94% |
| ORLY230818P00810000 | 2023-05-24 11:57AM EDT | 810.00 | 8.70 | 8.30 | 12.90 | 0.00 | - | 1 | 2 | 30.72% |
| ORLY230818P00820000 | 2023-03-22 1:45PM EDT | 820.00 | 44.60 | 13.60 | 20.60 | 0.00 | - | 5 | 6 | 35.16% |
| ORLY230818P00830000 | 2023-05-23 10:43AM EDT | 830.00 | 10.11 | 10.70 | 12.80 | 0.00 | - | 3 | 11 | 26.88% |
| ORLY230818P00840000 | 2023-05-26 3:57PM EDT | 840.00 | 12.40 | 11.20 | 14.30 | -1.75 | -12.37% | 2 | 247 | 26.20% |
| ORLY230818P00850000 | 2023-05-15 10:29AM EDT | 850.00 | 11.50 | 13.90 | 16.30 | 0.00 | - | 2 | 36 | 25.75% |
| ORLY230818P00860000 | 2023-05-23 11:52AM EDT | 860.00 | 17.29 | 13.40 | 19.70 | 0.00 | - | 9 | 63 | 26.12% |
| ORLY230818P00870000 | 2023-05-23 11:40AM EDT | 870.00 | 19.94 | 18.20 | 22.60 | 0.00 | - | 2 | 6 | 25.90% |
| ORLY230818P00880000 | 2023-05-25 10:02AM EDT | 880.00 | 24.20 | 20.40 | 23.50 | 0.00 | - | 5 | 11 | 24.22% |
| ORLY230818P00890000 | 2023-05-23 12:02PM EDT | 890.00 | 25.30 | 22.60 | 26.90 | 0.00 | - | 3 | 4 | 23.98% |
| ORLY230818P00900000 | 2023-05-25 10:02AM EDT | 900.00 | 31.05 | 26.10 | 29.80 | 0.00 | - | 5 | 15 | 23.24% |
| ORLY230818P00910000 | 2023-05-26 3:21PM EDT | 910.00 | 30.80 | 30.80 | 31.40 | +1.30 | +4.41% | 1 | 8 | 21.55% |
| ORLY230818P00920000 | 2023-05-24 10:42AM EDT | 920.00 | 32.70 | 34.60 | 35.60 | 0.00 | - | 4 | 20 | 21.17% |
| ORLY230818P00930000 | 2023-05-24 12:44PM EDT | 930.00 | 36.50 | 38.90 | 39.80 | 0.00 | - | 1 | 12 | 20.55% |
| ORLY230818P00940000 | 2023-05-26 3:33PM EDT | 940.00 | 43.10 | 43.60 | 44.60 | +2.40 | +5.90% | 4 | 16 | 20.02% |
| ORLY230818P00950000 | 2023-05-26 2:46PM EDT | 950.00 | 48.20 | 49.00 | 49.70 | -8.55 | -15.07% | 1 | 31 | 19.40% |
| ORLY230818P00960000 | 2023-05-22 10:21AM EDT | 960.00 | 43.10 | 54.50 | 55.50 | 0.00 | - | 6 | 11 | 18.91% |
| ORLY230818P00980000 | 2023-05-22 9:58AM EDT | 980.00 | 50.00 | 65.60 | 70.20 | 0.00 | - | 12 | 27 | 19.06% |
| ORLY230818P01000000 | 2023-05-23 3:08PM EDT | 1,000.00 | 95.05 | 77.90 | 84.60 | 0.00 | - | 1 | 2 | 17.86% |
| ORLY230818P01160000 | 2023-05-02 9:33AM EDT | 1,160.00 | 238.00 | 233.00 | 242.00 | 0.00 | - | 1 | 0 | 32.59% |
© 2023 Yahoo. Tous droits réservés.