ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
ORLY231117C004200002023-02-02 10:30AM EDT420.00407.60431.50440.900.00--10.00%
ORLY231117C004500002023-03-17 1:20PM EDT450.00368.83453.00462.000.00-220.00%
ORLY231117C004600002023-02-10 10:34AM EDT460.00389.00375.50384.900.00-110.00%
ORLY231117C005200002022-11-11 1:45PM EDT520.00329.75336.40344.600.00--20.00%
ORLY231117C005400002022-11-11 11:36AM EDT540.00319.23320.50326.600.00--20.00%
ORLY231117C005700002022-11-16 10:31AM EDT570.00294.50268.60282.700.00--00.00%
ORLY231117C005900002022-11-18 11:05AM EDT590.00290.50259.10268.000.00-100.00%
ORLY231117C006000002023-04-27 3:49PM EDT600.00339.80339.00346.000.00-1356.46%
ORLY231117C006200002022-12-13 2:40PM EDT620.00247.80226.40235.000.00-220.00%
ORLY231117C006300002023-03-17 1:20PM EDT630.00207.42284.60293.800.00-2225.78%
ORLY231117C006600002022-11-16 10:31AM EDT660.00221.500.000.000.00--00.00%
ORLY231117C007000002023-04-27 3:54PM EDT700.00248.60246.50254.000.00-1648.71%
ORLY231117C007200002022-11-14 10:50AM EDT720.00185.08168.00176.900.00-230.00%
ORLY231117C007400002023-01-30 3:45PM EDT740.00117.50138.40144.600.00-110.00%
ORLY231117C007500002022-12-22 4:55PM EDT750.00148.40108.90116.600.00-1540.00%
ORLY231117C007700002023-01-17 3:20PM EDT770.00114.40146.80154.700.00-11215.48%
ORLY231117C007800002023-01-23 12:07PM EDT780.0095.70126.40134.000.00-6100.00%
ORLY231117C007900002023-04-27 3:45PM EDT790.00169.64168.00174.600.00-6439.79%
ORLY231117C008000002023-04-27 3:45PM EDT800.00161.50158.60166.200.00-6438.90%
ORLY231117C008200002023-01-31 10:35AM EDT820.0073.270.000.000.00-130.00%
ORLY231117C008300002023-05-17 2:31PM EDT830.00154.80135.00140.800.00-12535.93%
ORLY231117C008400002023-04-27 3:43PM EDT840.00130.75127.00132.500.00-62134.94%
ORLY231117C008500002023-04-27 3:43PM EDT850.00123.35120.40125.400.00-6434.45%
ORLY231117C008600002023-05-18 11:03AM EDT860.00127.57113.00117.600.00-11133.59%
ORLY231117C008700002023-05-24 1:00PM EDT870.00113.10106.50111.700.00-1833.49%
ORLY231117C008800002023-05-24 1:00PM EDT880.00106.1097.50103.900.00-1132.52%
ORLY231117C008900002023-05-10 2:19PM EDT890.00115.8592.2096.900.00-1731.82%
ORLY231117C009000002023-05-17 10:25AM EDT900.0097.2984.1091.900.00-11631.87%
ORLY231117C009100002023-05-09 11:08AM EDT910.00102.8078.4083.900.00-101030.64%
ORLY231117C009300002023-05-17 2:32PM EDT930.0082.0867.9072.200.00-1429.69%
ORLY231117C009400002023-05-17 10:30AM EDT940.0073.4560.1066.600.00-10529.19%
ORLY231117C009500002023-04-21 9:49AM EDT950.0052.8074.4078.300.00-1235.42%
ORLY231117C009600002023-05-15 9:48AM EDT960.0072.8951.6057.000.00-1328.59%
ORLY231117C009700002023-05-15 9:48AM EDT970.0067.1146.1052.600.00-12128.32%
ORLY231117C009800002023-05-10 9:43AM EDT980.0064.0240.3047.800.00-121727.81%
ORLY231117C009900002023-05-11 9:42AM EDT990.0057.7138.0043.100.00-1427.25%
ORLY231117C010000002023-05-25 1:01PM EDT1,000.0046.0033.0038.400.00-14226.59%
ORLY231117C010200002023-05-05 1:05PM EDT1,020.0032.8026.0032.100.00-1926.28%
ORLY231117C010300002023-05-02 3:45PM EDT1,030.0032.3022.3030.400.00-1126.65%
ORLY231117C010400002023-01-31 11:00AM EDT1,040.008.4011.5017.800.00-1021.73%
ORLY231117C010500002023-04-19 3:09PM EDT1,050.0020.5025.0033.000.00-1429.97%
ORLY231117C010600002023-05-10 10:46AM EDT1,060.0029.3014.0019.800.00-2924.68%
ORLY231117C011000002023-05-25 1:20PM EDT1,100.0013.008.5016.000.00-1926.17%
ORLY231117C011200002023-05-15 12:13PM EDT1,120.0012.206.8013.000.00-81025.96%
ORLY231117C011400002023-05-15 12:13PM EDT1,140.009.204.508.700.00--524.43%
ORLY231117C011600002023-05-15 12:13PM EDT1,160.006.804.005.800.00-6623.28%
ORLY231117C011800002023-05-15 12:13PM EDT1,180.005.002.955.700.00-6524.45%
ORLY231117C012000002023-05-04 1:48PM EDT1,200.003.100.905.000.00--124.92%
ORLY231117C012600002023-05-02 3:56PM EDT1,260.001.000.054.400.00-201227.60%
ORLY231117C012800002023-05-02 3:57PM EDT1,280.000.600.002.700.00-2226.12%
ORLY231117C013000002023-05-02 3:57PM EDT1,300.000.400.002.400.00-3326.54%
Options de ventepour17 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY231117P004000002023-04-20 9:37AM EDT400.001.000.004.500.00-11861.13%
ORLY231117P004100002023-03-31 11:48AM EDT410.003.300.004.800.00-1160.11%
ORLY231117P004200002023-04-20 9:42AM EDT420.001.200.004.600.00-21058.08%
ORLY231117P004500002023-04-10 3:00PM EDT450.004.500.001.900.00-1251.86%
ORLY231117P004900002022-11-11 1:22PM EDT490.008.302.0011.500.00--158.58%
ORLY231117P005000002023-04-14 12:38PM EDT500.002.800.102.250.00-1346.23%
ORLY231117P005200002023-02-10 1:52PM EDT520.005.502.907.400.00-1350.85%
ORLY231117P005700002023-05-24 10:01AM EDT570.002.400.004.800.00-11443.20%
ORLY231117P005800002023-05-24 10:00AM EDT580.002.750.004.800.00-11241.88%
ORLY231117P005900002023-03-07 11:08AM EDT590.008.005.009.200.00-5847.12%
ORLY231117P006000002023-03-17 9:38AM EDT600.0010.801.456.200.00-11441.57%
ORLY231117P006100002023-03-07 11:08AM EDT610.009.305.5012.700.00--648.25%
ORLY231117P006200002023-05-11 2:25PM EDT620.004.501.906.600.00-1339.52%
ORLY231117P006300002023-03-07 11:08AM EDT630.0010.807.5014.300.00--146.88%
ORLY231117P006400002022-12-19 3:47PM EDT640.0021.0713.6021.000.00-1051.27%
ORLY231117P006500002023-05-15 3:12PM EDT650.005.304.306.900.00-21036.06%
ORLY231117P006600002023-01-10 4:46PM EDT660.0021.0015.2021.900.00-1048.80%
ORLY231117P006700002023-04-24 11:10AM EDT670.008.504.908.100.00--134.95%
ORLY231117P006800002023-05-02 3:18PM EDT680.007.505.7010.900.00-1136.54%
ORLY231117P006900002023-03-02 2:35PM EDT690.0017.5013.8020.700.00-1243.25%
ORLY231117P007000002023-05-18 12:17PM EDT700.007.807.3010.100.00-111933.15%
ORLY231117P007100002023-01-17 11:08AM EDT710.0027.5718.3024.000.00-1242.53%
ORLY231117P007300002022-11-07 11:09AM EDT730.0045.8033.4041.900.00--1050.20%
ORLY231117P007400002023-03-16 1:33PM EDT740.0033.5212.7021.700.00-3036.50%
ORLY231117P007500002023-05-22 2:28PM EDT750.0012.1011.2014.500.00-12230.18%
ORLY231117P007700002023-04-14 1:02PM EDT770.0021.808.6014.500.00-11227.51%
ORLY231117P007800002023-04-19 3:11PM EDT780.0020.809.5016.000.00-1627.16%
ORLY231117P007900002023-04-17 11:01AM EDT790.0024.5012.3020.000.00-1128.23%
ORLY231117P008000002023-05-15 12:16PM EDT800.0018.5017.0022.600.00-11128.27%
ORLY231117P008100002023-02-14 2:15PM EDT810.0042.1050.2058.000.00--144.22%
ORLY231117P008200002023-03-16 1:31PM EDT820.0060.1027.3036.000.00-1232.08%
ORLY231117P008300002023-05-11 2:27PM EDT830.0020.5022.0025.800.00-11325.50%
ORLY231117P008400002023-05-15 10:19AM EDT840.0023.1022.8029.100.00--125.58%
ORLY231117P008500002023-05-11 2:47PM EDT850.0025.0025.8031.900.00-1325.30%
ORLY231117P008700002023-04-13 1:15PM EDT870.0051.6223.5031.300.00--321.78%
ORLY231117P008800002023-04-13 1:15PM EDT880.0055.1326.3034.000.00--321.27%
ORLY231117P008900002023-05-24 9:33AM EDT890.0039.3235.9043.800.00-12023.60%
ORLY231117P009000002023-05-24 9:33AM EDT900.0042.6739.8046.500.00-12022.84%
ORLY231117P009100002023-05-23 2:57PM EDT910.0051.7044.8048.900.00-1321.88%
ORLY231117P009200002023-05-19 10:20AM EDT920.0041.3247.6053.700.00-1221.77%
ORLY231117P009400002023-05-23 11:37AM EDT940.0061.9055.9064.000.00-2221.50%
ORLY231117P009500002022-12-05 3:31PM EDT950.00128.00133.20141.900.00-1149.86%
ORLY231117P009600002023-02-07 2:30PM EDT960.00168.00140.40147.000.00-1049.48%
ORLY231117P009700002023-05-05 2:12PM EDT970.0066.3070.0077.000.00-1319.22%
ORLY231117P009800002023-05-10 11:43AM EDT980.0064.0076.0084.000.00--219.29%
ORLY231117P010000002023-05-24 1:21PM EDT1,000.0088.0088.0097.400.00-5718.80%
ORLY231117P010300002023-05-15 11:29AM EDT1,030.0097.80110.00119.000.00-3417.72%
ORLY231117P011000002023-05-17 9:49AM EDT1,100.00165.50173.00182.000.00-1018.55%
ORLY231117P011200002023-05-02 9:33AM EDT1,120.00198.00193.00202.000.00-1019.92%
ORLY231117P011400002022-11-18 2:46PM EDT1,140.00305.50323.50333.000.00-1071.91%
ORLY231117P011600002022-11-15 11:12AM EDT1,160.00351.50348.00358.000.00-1075.77%
ORLY231117P011800002022-11-10 10:34AM EDT1,180.00340.00347.00357.000.00-1069.19%
ORLY231117P012000002022-11-22 11:26AM EDT1,200.00352.00371.00380.500.00-1072.54%
ORLY231117P012200002022-11-22 11:26AM EDT1,220.00372.00391.50401.000.00-1074.51%