La bourse ferme dans 4 h 40 min
CAC 40
7 035,19 -62,02 (-0,87 %) Euro Stoxx 50
4 125,14 -52,87 (-1,27 %) Dow Jones
33 978,08 +28,68 (+0,08 %) EUR/USD
1,0896 +0,0021 (+0,20 %) Gold future
1 939,80 -5,80 (-0,30 %) BTC-EUR
21 283,67 -352,72 (-1,63 %)
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’achatpour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY231117C00450000 | 2022-12-07 9:46AM EST | 450.00 | 403.44 | 414.00 | 422.00 | 0.00 | - | - | 2 | 108.08% |
| ORLY231117C00460000 | 2022-11-18 10:02AM EST | 460.00 | 400.60 | 373.00 | 382.50 | 0.00 | - | 1 | 1 | 86.42% |
| ORLY231117C00520000 | 2022-11-11 12:45PM EST | 520.00 | 329.75 | 336.40 | 344.60 | 0.00 | - | - | 2 | 85.08% |
| ORLY231117C00540000 | 2022-11-11 10:36AM EST | 540.00 | 319.23 | 320.50 | 326.60 | 0.00 | - | - | 2 | 81.92% |
| ORLY231117C00570000 | 2022-11-16 9:31AM EST | 570.00 | 294.50 | 268.60 | 282.70 | 0.00 | - | - | 0 | 66.08% |
| ORLY231117C00590000 | 2022-11-18 10:05AM EST | 590.00 | 290.50 | 259.10 | 268.00 | 0.00 | - | 1 | 0 | 65.78% |
| ORLY231117C00600000 | 2023-01-20 10:40AM EST | 600.00 | 227.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORLY231117C00620000 | 2022-12-13 1:40PM EST | 620.00 | 247.80 | 226.40 | 235.00 | 0.00 | - | 2 | 2 | 58.30% |
| ORLY231117C00630000 | 2022-12-07 9:46AM EST | 630.00 | 246.90 | 253.50 | 262.00 | 0.00 | - | - | 2 | 72.84% |
| ORLY231117C00660000 | 2022-11-16 9:31AM EST | 660.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY231117C00700000 | 2023-01-20 3:43PM EST | 700.00 | 147.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORLY231117C00720000 | 2022-11-14 9:50AM EST | 720.00 | 185.08 | 168.00 | 176.90 | 0.00 | - | 2 | 3 | 55.23% |
| ORLY231117C00740000 | 2022-11-11 11:43AM EST | 740.00 | 161.10 | 157.90 | 166.00 | 0.00 | - | - | 1 | 54.63% |
| ORLY231117C00750000 | 2022-12-22 3:55PM EST | 750.00 | 148.40 | 108.90 | 116.60 | 0.00 | - | 15 | 4 | 39.13% |
| ORLY231117C00770000 | 2023-01-17 2:20PM EST | 770.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| ORLY231117C00780000 | 2023-01-23 11:07AM EST | 780.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.39% |
| ORLY231117C00790000 | 2023-01-23 11:07AM EST | 790.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.78% |
| ORLY231117C00800000 | 2023-01-20 11:02AM EST | 800.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.78% |
| ORLY231117C00820000 | 2022-11-17 9:34AM EST | 820.00 | 121.01 | 94.00 | 103.00 | 0.00 | - | - | 2 | 44.65% |
| ORLY231117C00830000 | 2023-01-20 11:37AM EST | 830.00 | 65.54 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 1.56% |
| ORLY231117C00840000 | 2023-01-13 10:32AM EST | 840.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ORLY231117C00850000 | 2023-01-05 3:58PM EST | 850.00 | 91.27 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 1.56% |
| ORLY231117C00860000 | 2023-01-25 3:50PM EST | 860.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| ORLY231117C00870000 | 2023-01-23 10:32AM EST | 870.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| ORLY231117C00880000 | 2022-12-22 2:49PM EST | 880.00 | 75.60 | 41.80 | 48.20 | 0.00 | - | - | 0 | 31.58% |
| ORLY231117C00890000 | 2022-11-10 11:58AM EST | 890.00 | 88.66 | 71.20 | 80.50 | 0.00 | - | - | 3 | 44.72% |
| ORLY231117C00900000 | 2023-01-19 3:37PM EST | 900.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| ORLY231117C00910000 | 2023-01-20 2:04PM EST | 910.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| ORLY231117C00940000 | 2023-01-11 3:05PM EST | 940.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ORLY231117C00950000 | 2022-11-18 3:15PM EST | 950.00 | 59.90 | 40.10 | 48.90 | 0.00 | - | 1 | 1 | 38.51% |
| ORLY231117C00980000 | 2023-01-11 3:22PM EST | 980.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| ORLY231117C00990000 | 2022-11-15 11:30AM EST | 990.00 | 44.00 | 30.30 | 35.20 | 0.00 | - | 3 | 3 | 36.07% |
| ORLY231117C01000000 | 2023-01-23 10:37AM EST | 1,000.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY231117C01020000 | 2022-11-16 12:45PM EST | 1,020.00 | 43.20 | 23.20 | 31.00 | 0.00 | - | 4 | 10 | 36.40% |
| ORLY231117C01040000 | 2023-01-17 9:30AM EST | 1,040.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY231117C01050000 | 2022-11-07 11:54AM EST | 1,050.00 | 31.40 | 22.80 | 32.00 | 0.00 | - | - | 2 | 38.94% |
| ORLY231117C01060000 | 2023-01-27 10:12AM EST | 1,060.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ORLY231117C01100000 | 2023-01-19 11:23AM EST | 1,100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ORLY231117C01160000 | 2023-01-17 9:30AM EST | 1,160.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY231117C01180000 | 2023-01-20 11:49AM EST | 1,180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY231117C01260000 | 2022-12-15 12:12PM EST | 1,260.00 | 4.75 | 0.00 | 8.60 | 0.00 | - | 1 | 1 | 35.90% |
Options de ventepour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY231117P00410000 | 2022-12-28 10:44AM EST | 410.00 | 2.70 | 0.00 | 7.80 | 0.00 | - | - | 1 | 48.57% |
| ORLY231117P00450000 | 2022-11-30 1:36PM EST | 450.00 | 5.20 | 0.05 | 9.60 | 0.00 | - | 1 | 2 | 44.76% |
| ORLY231117P00490000 | 2022-11-11 12:22PM EST | 490.00 | 8.30 | 2.00 | 11.50 | 0.00 | - | - | 1 | 40.91% |
| ORLY231117P00500000 | 2023-01-20 2:36PM EST | 500.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ORLY231117P00520000 | 2022-11-14 11:43AM EST | 520.00 | 9.80 | 5.60 | 12.60 | 0.00 | - | 1 | 2 | 37.66% |
| ORLY231117P00570000 | 2023-01-12 2:06PM EST | 570.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| ORLY231117P00580000 | 2023-01-04 1:45PM EST | 580.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ORLY231117P00590000 | 2022-11-14 2:47PM EST | 590.00 | 16.00 | 11.80 | 19.20 | 0.00 | - | 2 | 5 | 32.75% |
| ORLY231117P00600000 | 2023-01-06 10:02AM EST | 600.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ORLY231117P00620000 | 2022-12-28 2:02PM EST | 620.00 | 15.00 | 13.40 | 20.20 | 0.00 | - | - | 1 | 29.16% |
| ORLY231117P00640000 | 2022-12-19 2:47PM EST | 640.00 | 21.07 | 13.60 | 21.00 | 0.00 | - | 1 | 0 | 26.83% |
| ORLY231117P00660000 | 2023-01-10 3:46PM EST | 660.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY231117P00690000 | 2023-01-12 11:08AM EST | 690.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ORLY231117P00700000 | 2023-01-17 10:08AM EST | 700.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| ORLY231117P00710000 | 2023-01-17 10:08AM EST | 710.00 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ORLY231117P00730000 | 2022-11-07 10:09AM EST | 730.00 | 45.80 | 33.40 | 41.90 | 0.00 | - | - | 10 | 22.55% |
| ORLY231117P00750000 | 2023-01-13 11:02AM EST | 750.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.78% |
| ORLY231117P00770000 | 2023-01-04 11:37AM EST | 770.00 | 41.57 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.05% |
| ORLY231117P00800000 | 2023-01-19 3:50PM EST | 800.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORLY231117P00820000 | 2023-01-05 1:26PM EST | 820.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY231117P00830000 | 2023-01-25 3:50PM EST | 830.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ORLY231117P00850000 | 2022-12-12 3:09PM EST | 850.00 | 78.50 | 70.40 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY231117P00950000 | 2022-12-05 2:31PM EST | 950.00 | 128.00 | 133.20 | 141.90 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY231117P01000000 | 2022-11-28 3:17PM EST | 1,000.00 | 158.00 | 160.60 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY231117P01100000 | 2022-11-21 9:47AM EST | 1,100.00 | 252.50 | 261.00 | 271.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY231117P01120000 | 2022-12-06 2:12PM EST | 1,120.00 | 299.00 | 281.00 | 290.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY231117P01140000 | 2022-11-18 1:46PM EST | 1,140.00 | 305.50 | 323.50 | 333.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY231117P01160000 | 2022-11-15 10:12AM EST | 1,160.00 | 351.50 | 348.00 | 358.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY231117P01180000 | 2022-11-10 9:34AM EST | 1,180.00 | 340.00 | 347.00 | 357.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY231117P01200000 | 2022-11-22 10:26AM EST | 1,200.00 | 352.00 | 371.00 | 380.50 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY231117P01220000 | 2022-11-22 10:26AM EST | 1,220.00 | 372.00 | 391.50 | 401.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
