ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 août 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230818C003900002023-02-15 12:05PM EDT390.00484.90420.00429.100.00--20.00%
ORLY230818C004000002023-02-15 11:31AM EDT400.00468.00411.00419.400.00--230.00%
ORLY230818C004100002023-02-15 11:47AM EDT410.00458.00403.00409.700.00-110.00%
ORLY230818C006000002023-05-18 9:46AM EDT600.00340.00328.00335.000.00-1264.82%
ORLY230818C006200002023-05-18 9:49AM EDT620.00320.60307.00315.000.00-1159.90%
ORLY230818C006400002022-12-20 2:18PM EDT640.00223.80189.20197.000.00--10.00%
ORLY230818C006800002023-05-24 9:37AM EDT680.00259.00250.00257.500.00-1152.67%
ORLY230818C007000002023-05-04 9:54AM EDT700.00247.23230.00238.000.00-1454.14%
ORLY230818C007500002023-05-16 9:51AM EDT750.00203.70183.70191.000.00-21147.20%
ORLY230818C007600002023-05-18 9:46AM EDT760.00186.10174.20181.500.00-11245.64%
ORLY230818C007700002023-04-27 3:56PM EDT770.00166.30165.20172.000.00-1344.07%
ORLY230818C007800002023-05-22 10:25AM EDT780.00175.00155.10163.00+175.00--142.91%
ORLY230818C007900002023-05-23 9:31AM EDT790.00140.50146.20153.800.00-1441.53%
ORLY230818C008000002023-05-16 3:11PM EDT800.00160.07136.80144.300.00-12339.87%
ORLY230818C008100002023-05-16 3:11PM EDT810.00151.20129.90134.400.00-1337.86%
ORLY230818C008200002023-04-26 10:43AM EDT820.00109.32125.80131.900.00-1341.37%
ORLY230818C008300002023-04-11 9:40AM EDT830.0088.000.000.000.00-1110.00%
ORLY230818C008400002023-03-29 11:20AM EDT840.0049.90104.50109.700.00-41435.34%
ORLY230818C008500002023-05-16 3:58PM EDT850.00112.9595.00100.300.00-121633.52%
ORLY230818C008600002023-05-24 9:32AM EDT860.0088.0087.6092.400.00-25632.63%
ORLY230818C008700002023-05-26 9:42AM EDT870.0092.8179.8085.10+1.41+1.54%119732.02%
ORLY230818C008800002023-05-18 1:32PM EDT880.0082.9572.9078.800.00-11331.88%
ORLY230818C008900002023-05-26 9:42AM EDT890.0077.5663.2070.50+3.66+4.95%118930.38%
ORLY230818C009000002023-05-17 2:51PM EDT900.0074.2159.1064.800.00-12330.30%
ORLY230818C009100002023-05-25 10:53AM EDT910.0059.6053.8054.900.00-1327.61%
ORLY230818C009200002023-05-25 10:58AM EDT920.0053.7347.7048.700.00-11026.93%
ORLY230818C009300002023-05-25 2:19PM EDT930.0051.0542.0043.000.00-31526.35%
ORLY230818C009400002023-05-26 3:31PM EDT940.0038.1036.9037.60-6.40-14.38%37825.74%
ORLY230818C009500002023-05-23 11:50AM EDT950.0027.2632.1032.700.00-19325.22%
ORLY230818C009600002023-05-23 3:55PM EDT960.0022.5027.6028.200.00-26824.72%
ORLY230818C009800002023-05-23 3:17PM EDT980.0014.3218.5022.100.00-35424.86%
ORLY230818C010000002023-05-24 11:00AM EDT1,000.0016.1610.4015.900.00-11324.14%
ORLY230818C010200002023-05-24 12:04PM EDT1,020.0012.009.2011.200.00-15223.60%
ORLY230818C010400002023-05-23 11:15AM EDT1,040.005.405.709.600.00-11724.91%
ORLY230818C010600002023-05-24 1:53PM EDT1,060.005.403.507.300.00-1625.15%
ORLY230818C011000002023-05-26 3:50PM EDT1,100.001.750.804.80+0.05+2.94%436226.52%
ORLY230818C011200002023-05-26 10:22AM EDT1,120.001.500.205.00-0.30-16.67%5628.78%
ORLY230818C011400002023-01-09 10:32AM EDT1,140.007.400.001.500.00-5224.02%
ORLY230818C011800002023-03-07 11:26AM EDT1,180.001.000.003.000.00--130.82%
ORLY230818C012000002023-05-11 1:30PM EDT1,200.000.750.004.500.00--235.26%
ORLY230818C012600002023-05-25 1:16PM EDT1,260.000.150.000.400.00-31427.37%
Options de ventepour18 août 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230818P003900002023-05-17 11:21AM EDT390.000.050.004.300.00-12390.30%
ORLY230818P004000002023-02-15 11:31AM EDT400.000.010.004.800.00--2389.43%
ORLY230818P004100002023-02-15 11:47AM EDT410.000.010.004.800.00--187.02%
ORLY230818P004200002023-04-17 9:30AM EDT420.000.300.000.000.00-1325.00%
ORLY230818P004300002023-03-07 11:23AM EDT430.000.900.004.700.00--182.10%
ORLY230818P005000002023-02-08 2:38PM EDT500.003.800.154.900.00-101068.26%
ORLY230818P005200002023-03-29 3:51PM EDT520.001.150.004.700.00-1263.60%
ORLY230818P005800002023-05-24 11:50AM EDT580.000.700.004.600.00-31052.68%
ORLY230818P006000002023-05-23 2:35PM EDT600.000.900.004.800.00-1210056.90%
ORLY230818P006200002023-03-01 3:00PM EDT620.007.003.908.200.00-1856.07%
ORLY230818P006400002023-04-14 12:53PM EDT640.003.700.004.800.00-1549.73%
ORLY230818P006600002023-05-08 12:27PM EDT660.001.430.004.800.00-22246.27%
ORLY230818P006800002023-05-15 11:37AM EDT680.003.300.104.900.00-1143.10%
ORLY230818P006900002023-03-17 9:30AM EDT690.0014.924.008.700.00-15247.85%
ORLY230818P007000002023-05-15 3:12PM EDT700.002.700.555.300.00-1540.53%
ORLY230818P007100002023-04-03 10:08AM EDT710.0011.471.906.600.00-11341.06%
ORLY230818P007200002023-04-24 3:24PM EDT720.004.701.055.700.00-1937.90%
ORLY230818P007300002023-05-17 3:50PM EDT730.003.253.304.600.00-11234.39%
ORLY230818P007400002023-05-23 10:43AM EDT740.003.953.707.700.00-1937.53%
ORLY230818P007500002023-05-19 2:26PM EDT750.003.754.205.600.00-11032.83%
ORLY230818P007600002023-05-08 3:53PM EDT760.004.704.806.200.00-5832.08%
ORLY230818P007700002023-05-11 2:32PM EDT770.005.505.409.300.00-11234.31%
ORLY230818P007800002023-05-11 11:15AM EDT780.006.276.2011.000.00-1234.40%
ORLY230818P007900002023-05-26 3:59PM EDT790.007.306.808.90-27.30-78.90%4630.36%
ORLY230818P008000002023-05-26 9:39AM EDT800.008.006.309.20+0.60+8.11%11228.94%
ORLY230818P008100002023-05-24 11:57AM EDT810.008.708.3012.900.00-1230.72%
ORLY230818P008200002023-03-22 1:45PM EDT820.0044.6013.6020.600.00-5635.16%
ORLY230818P008300002023-05-23 10:43AM EDT830.0010.1110.7012.800.00-31126.88%
ORLY230818P008400002023-05-26 3:57PM EDT840.0012.4011.2014.30-1.75-12.37%224726.20%
ORLY230818P008500002023-05-15 10:29AM EDT850.0011.5013.9016.300.00-23625.75%
ORLY230818P008600002023-05-23 11:52AM EDT860.0017.2913.4019.700.00-96326.12%
ORLY230818P008700002023-05-23 11:40AM EDT870.0019.9418.2022.600.00-2625.90%
ORLY230818P008800002023-05-25 10:02AM EDT880.0024.2020.4023.500.00-51124.22%
ORLY230818P008900002023-05-23 12:02PM EDT890.0025.3022.6026.900.00-3423.98%
ORLY230818P009000002023-05-25 10:02AM EDT900.0031.0526.1029.800.00-51523.24%
ORLY230818P009100002023-05-26 3:21PM EDT910.0030.8030.8031.40+1.30+4.41%1821.55%
ORLY230818P009200002023-05-24 10:42AM EDT920.0032.7034.6035.600.00-42021.17%
ORLY230818P009300002023-05-24 12:44PM EDT930.0036.5038.9039.800.00-11220.55%
ORLY230818P009400002023-05-26 3:33PM EDT940.0043.1043.6044.60+2.40+5.90%41620.02%
ORLY230818P009500002023-05-26 2:46PM EDT950.0048.2049.0049.70-8.55-15.07%13119.40%
ORLY230818P009600002023-05-22 10:21AM EDT960.0043.1054.5055.500.00-61118.91%
ORLY230818P009800002023-05-22 9:58AM EDT980.0050.0065.6070.200.00-122719.06%
ORLY230818P010000002023-05-23 3:08PM EDT1,000.0095.0577.9084.600.00-1217.86%
ORLY230818P011600002023-05-02 9:33AM EDT1,160.00238.00233.00242.000.00-1032.59%