La bourse ferme dans 4 h 40 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
768,05 -3,12 (-0,40 %)
Avant Bourse : 06:18AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY231117C004500002022-12-07 9:46AM EST450.00403.44414.00422.000.00--2108.08%
ORLY231117C004600002022-11-18 10:02AM EST460.00400.60373.00382.500.00-1186.42%
ORLY231117C005200002022-11-11 12:45PM EST520.00329.75336.40344.600.00--285.08%
ORLY231117C005400002022-11-11 10:36AM EST540.00319.23320.50326.600.00--281.92%
ORLY231117C005700002022-11-16 9:31AM EST570.00294.50268.60282.700.00--066.08%
ORLY231117C005900002022-11-18 10:05AM EST590.00290.50259.10268.000.00-1065.78%
ORLY231117C006000002023-01-20 10:40AM EST600.00227.160.000.000.00-140.00%
ORLY231117C006200002022-12-13 1:40PM EST620.00247.80226.40235.000.00-2258.30%
ORLY231117C006300002022-12-07 9:46AM EST630.00246.90253.50262.000.00--272.84%
ORLY231117C006600002022-11-16 9:31AM EST660.00221.500.000.000.00--00.00%
ORLY231117C007000002023-01-20 3:43PM EST700.00147.730.000.000.00-170.00%
ORLY231117C007200002022-11-14 9:50AM EST720.00185.08168.00176.900.00-2355.23%
ORLY231117C007400002022-11-11 11:43AM EST740.00161.10157.90166.000.00--154.63%
ORLY231117C007500002022-12-22 3:55PM EST750.00148.40108.90116.600.00-15439.13%
ORLY231117C007700002023-01-17 2:20PM EST770.00114.400.000.000.00-1120.00%
ORLY231117C007800002023-01-23 11:07AM EST780.0095.700.000.000.00-6100.39%
ORLY231117C007900002023-01-23 11:07AM EST790.0089.800.000.000.00-6130.78%
ORLY231117C008000002023-01-20 11:02AM EST800.0080.450.000.000.00-690.78%
ORLY231117C008200002022-11-17 9:34AM EST820.00121.0194.00103.000.00--244.65%
ORLY231117C008300002023-01-20 11:37AM EST830.0065.540.000.000.00-20251.56%
ORLY231117C008400002023-01-13 10:32AM EST840.0079.800.000.000.00-1001.56%
ORLY231117C008500002023-01-05 3:58PM EST850.0091.270.000.000.00-691.56%
ORLY231117C008600002023-01-25 3:50PM EST860.0052.400.000.000.00-1123.13%
ORLY231117C008700002023-01-23 10:32AM EST870.0045.000.000.000.00-273.13%
ORLY231117C008800002022-12-22 2:49PM EST880.0075.6041.8048.200.00--031.58%
ORLY231117C008900002022-11-10 11:58AM EST890.0088.6671.2080.500.00--344.72%
ORLY231117C009000002023-01-19 3:37PM EST900.0041.800.000.000.00-1153.13%
ORLY231117C009100002023-01-20 2:04PM EST910.0034.540.000.000.00-773.13%
ORLY231117C009400002023-01-11 3:05PM EST940.0045.000.000.000.00-133.13%
ORLY231117C009500002022-11-18 3:15PM EST950.0059.9040.1048.900.00-1138.51%
ORLY231117C009800002023-01-11 3:22PM EST980.0030.700.000.000.00-476.25%
ORLY231117C009900002022-11-15 11:30AM EST990.0044.0030.3035.200.00-3336.07%
ORLY231117C010000002023-01-23 10:37AM EST1,000.0013.000.000.000.00-126.25%
ORLY231117C010200002022-11-16 12:45PM EST1,020.0043.2023.2031.000.00-41036.40%
ORLY231117C010400002023-01-17 9:30AM EST1,040.0016.540.000.000.00--16.25%
ORLY231117C010500002022-11-07 11:54AM EST1,050.0031.4022.8032.000.00--238.94%
ORLY231117C010600002023-01-27 10:12AM EST1,060.003.830.000.000.00-336.25%
ORLY231117C011000002023-01-19 11:23AM EST1,100.008.000.000.000.00--06.25%
ORLY231117C011600002023-01-17 9:30AM EST1,160.005.540.000.000.00--16.25%
ORLY231117C011800002023-01-20 11:49AM EST1,180.003.000.000.000.00-126.25%
ORLY231117C012600002022-12-15 12:12PM EST1,260.004.750.008.600.00-1135.90%
Options de ventepour17 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY231117P004100002022-12-28 10:44AM EST410.002.700.007.800.00--148.57%
ORLY231117P004500002022-11-30 1:36PM EST450.005.200.059.600.00-1244.76%
ORLY231117P004900002022-11-11 12:22PM EST490.008.302.0011.500.00--140.91%
ORLY231117P005000002023-01-20 2:36PM EST500.005.600.000.000.00-1212.50%
ORLY231117P005200002022-11-14 11:43AM EST520.009.805.6012.600.00-1237.66%
ORLY231117P005700002023-01-12 2:06PM EST570.0010.800.000.000.00-3146.25%
ORLY231117P005800002023-01-04 1:45PM EST580.0011.000.000.000.00-1116.25%
ORLY231117P005900002022-11-14 2:47PM EST590.0016.0011.8019.200.00-2532.75%
ORLY231117P006000002023-01-06 10:02AM EST600.0011.500.000.000.00-1126.25%
ORLY231117P006200002022-12-28 2:02PM EST620.0015.0013.4020.200.00--129.16%
ORLY231117P006400002022-12-19 2:47PM EST640.0021.0713.6021.000.00-1026.83%
ORLY231117P006600002023-01-10 3:46PM EST660.0021.000.000.000.00-103.13%
ORLY231117P006900002023-01-12 11:08AM EST690.0025.000.000.000.00-123.13%
ORLY231117P007000002023-01-17 10:08AM EST700.0025.680.000.000.00-1221.56%
ORLY231117P007100002023-01-17 10:08AM EST710.0027.570.000.000.00-121.56%
ORLY231117P007300002022-11-07 10:09AM EST730.0045.8033.4041.900.00--1022.55%
ORLY231117P007500002023-01-13 11:02AM EST750.0039.100.000.000.00--200.78%
ORLY231117P007700002023-01-04 11:37AM EST770.0041.570.000.000.00--110.05%
ORLY231117P008000002023-01-19 3:50PM EST800.0059.000.000.000.00-1160.00%
ORLY231117P008200002023-01-05 1:26PM EST820.0060.200.000.000.00-120.00%
ORLY231117P008300002023-01-25 3:50PM EST830.0068.500.000.000.00-2140.00%
ORLY231117P008500002022-12-12 3:09PM EST850.0078.5070.4078.000.00-120.00%
ORLY231117P009500002022-12-05 2:31PM EST950.00128.00133.20141.900.00-110.00%
ORLY231117P010000002022-11-28 3:17PM EST1,000.00158.00160.60170.000.00-110.00%
ORLY231117P011000002022-11-21 9:47AM EST1,100.00252.50261.00271.000.00-100.00%
ORLY231117P011200002022-12-06 2:12PM EST1,120.00299.00281.00290.000.00-100.00%
ORLY231117P011400002022-11-18 1:46PM EST1,140.00305.50323.50333.000.00-100.00%
ORLY231117P011600002022-11-15 10:12AM EST1,160.00351.50348.00358.000.00-100.00%
ORLY231117P011800002022-11-10 9:34AM EST1,180.00340.00347.00357.000.00-100.00%
ORLY231117P012000002022-11-22 10:26AM EST1,200.00352.00371.00380.500.00-100.00%
ORLY231117P012200002022-11-22 10:26AM EST1,220.00372.00391.50401.000.00-100.00%