ORLY - O'Reilly Automotive, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY231117C00420000 | 2023-02-02 10:30AM EDT | 420.00 | 407.60 | 431.50 | 440.90 | 0.00 | - | - | 1 | 0.00% |
| ORLY231117C00450000 | 2023-03-17 1:20PM EDT | 450.00 | 368.83 | 453.00 | 462.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY231117C00460000 | 2023-02-10 10:34AM EDT | 460.00 | 389.00 | 375.50 | 384.90 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY231117C00520000 | 2022-11-11 1:45PM EDT | 520.00 | 329.75 | 336.40 | 344.60 | 0.00 | - | - | 2 | 0.00% |
| ORLY231117C00540000 | 2022-11-11 11:36AM EDT | 540.00 | 319.23 | 320.50 | 326.60 | 0.00 | - | - | 2 | 0.00% |
| ORLY231117C00570000 | 2022-11-16 10:31AM EDT | 570.00 | 294.50 | 268.60 | 282.70 | 0.00 | - | - | 0 | 0.00% |
| ORLY231117C00590000 | 2022-11-18 11:05AM EDT | 590.00 | 290.50 | 259.10 | 268.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY231117C00600000 | 2023-04-27 3:49PM EDT | 600.00 | 339.80 | 339.00 | 346.00 | 0.00 | - | 1 | 3 | 56.46% |
| ORLY231117C00620000 | 2022-12-13 2:40PM EDT | 620.00 | 247.80 | 226.40 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY231117C00630000 | 2023-03-17 1:20PM EDT | 630.00 | 207.42 | 284.60 | 293.80 | 0.00 | - | 2 | 2 | 25.78% |
| ORLY231117C00660000 | 2022-11-16 10:31AM EDT | 660.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY231117C00700000 | 2023-04-27 3:54PM EDT | 700.00 | 248.60 | 246.50 | 254.00 | 0.00 | - | 1 | 6 | 48.71% |
| ORLY231117C00720000 | 2022-11-14 10:50AM EDT | 720.00 | 185.08 | 168.00 | 176.90 | 0.00 | - | 2 | 3 | 0.00% |
| ORLY231117C00740000 | 2023-01-30 3:45PM EDT | 740.00 | 117.50 | 138.40 | 144.60 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY231117C00750000 | 2022-12-22 4:55PM EDT | 750.00 | 148.40 | 108.90 | 116.60 | 0.00 | - | 15 | 4 | 0.00% |
| ORLY231117C00770000 | 2023-01-17 3:20PM EDT | 770.00 | 114.40 | 146.80 | 154.70 | 0.00 | - | 11 | 2 | 15.48% |
| ORLY231117C00780000 | 2023-01-23 12:07PM EDT | 780.00 | 95.70 | 126.40 | 134.00 | 0.00 | - | 6 | 10 | 0.00% |
| ORLY231117C00790000 | 2023-04-27 3:45PM EDT | 790.00 | 169.64 | 168.00 | 174.60 | 0.00 | - | 6 | 4 | 39.79% |
| ORLY231117C00800000 | 2023-04-27 3:45PM EDT | 800.00 | 161.50 | 158.60 | 166.20 | 0.00 | - | 6 | 4 | 38.90% |
| ORLY231117C00820000 | 2023-01-31 10:35AM EDT | 820.00 | 73.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY231117C00830000 | 2023-05-17 2:31PM EDT | 830.00 | 154.80 | 135.00 | 140.80 | 0.00 | - | 1 | 25 | 35.93% |
| ORLY231117C00840000 | 2023-04-27 3:43PM EDT | 840.00 | 130.75 | 127.00 | 132.50 | 0.00 | - | 6 | 21 | 34.94% |
| ORLY231117C00850000 | 2023-04-27 3:43PM EDT | 850.00 | 123.35 | 120.40 | 125.40 | 0.00 | - | 6 | 4 | 34.45% |
| ORLY231117C00860000 | 2023-05-18 11:03AM EDT | 860.00 | 127.57 | 113.00 | 117.60 | 0.00 | - | 1 | 11 | 33.59% |
| ORLY231117C00870000 | 2023-05-24 1:00PM EDT | 870.00 | 113.10 | 106.50 | 111.70 | 0.00 | - | 1 | 8 | 33.49% |
| ORLY231117C00880000 | 2023-05-24 1:00PM EDT | 880.00 | 106.10 | 97.50 | 103.90 | 0.00 | - | 1 | 1 | 32.52% |
| ORLY231117C00890000 | 2023-05-10 2:19PM EDT | 890.00 | 115.85 | 92.20 | 96.90 | 0.00 | - | 1 | 7 | 31.82% |
| ORLY231117C00900000 | 2023-05-17 10:25AM EDT | 900.00 | 97.29 | 84.10 | 91.90 | 0.00 | - | 1 | 16 | 31.87% |
| ORLY231117C00910000 | 2023-05-09 11:08AM EDT | 910.00 | 102.80 | 78.40 | 83.90 | 0.00 | - | 10 | 10 | 30.64% |
| ORLY231117C00930000 | 2023-05-17 2:32PM EDT | 930.00 | 82.08 | 67.90 | 72.20 | 0.00 | - | 1 | 4 | 29.69% |
| ORLY231117C00940000 | 2023-05-17 10:30AM EDT | 940.00 | 73.45 | 60.10 | 66.60 | 0.00 | - | 10 | 5 | 29.19% |
| ORLY231117C00950000 | 2023-04-21 9:49AM EDT | 950.00 | 52.80 | 74.40 | 78.30 | 0.00 | - | 1 | 2 | 35.42% |
| ORLY231117C00960000 | 2023-05-15 9:48AM EDT | 960.00 | 72.89 | 51.60 | 57.00 | 0.00 | - | 1 | 3 | 28.59% |
| ORLY231117C00970000 | 2023-05-15 9:48AM EDT | 970.00 | 67.11 | 46.10 | 52.60 | 0.00 | - | 1 | 21 | 28.32% |
| ORLY231117C00980000 | 2023-05-10 9:43AM EDT | 980.00 | 64.02 | 40.30 | 47.80 | 0.00 | - | 12 | 17 | 27.81% |
| ORLY231117C00990000 | 2023-05-11 9:42AM EDT | 990.00 | 57.71 | 38.00 | 43.10 | 0.00 | - | 1 | 4 | 27.25% |
| ORLY231117C01000000 | 2023-05-25 1:01PM EDT | 1,000.00 | 46.00 | 33.00 | 38.40 | 0.00 | - | 1 | 42 | 26.59% |
| ORLY231117C01020000 | 2023-05-05 1:05PM EDT | 1,020.00 | 32.80 | 26.00 | 32.10 | 0.00 | - | 1 | 9 | 26.28% |
| ORLY231117C01030000 | 2023-05-02 3:45PM EDT | 1,030.00 | 32.30 | 22.30 | 30.40 | 0.00 | - | 1 | 1 | 26.65% |
| ORLY231117C01040000 | 2023-01-31 11:00AM EDT | 1,040.00 | 8.40 | 11.50 | 17.80 | 0.00 | - | 1 | 0 | 21.73% |
| ORLY231117C01050000 | 2023-04-19 3:09PM EDT | 1,050.00 | 20.50 | 25.00 | 33.00 | 0.00 | - | 1 | 4 | 29.97% |
| ORLY231117C01060000 | 2023-05-10 10:46AM EDT | 1,060.00 | 29.30 | 14.00 | 19.80 | 0.00 | - | 2 | 9 | 24.68% |
| ORLY231117C01100000 | 2023-05-25 1:20PM EDT | 1,100.00 | 13.00 | 8.50 | 16.00 | 0.00 | - | 1 | 9 | 26.17% |
| ORLY231117C01120000 | 2023-05-15 12:13PM EDT | 1,120.00 | 12.20 | 6.80 | 13.00 | 0.00 | - | 8 | 10 | 25.96% |
| ORLY231117C01140000 | 2023-05-15 12:13PM EDT | 1,140.00 | 9.20 | 4.50 | 8.70 | 0.00 | - | - | 5 | 24.43% |
| ORLY231117C01160000 | 2023-05-15 12:13PM EDT | 1,160.00 | 6.80 | 4.00 | 5.80 | 0.00 | - | 6 | 6 | 23.28% |
| ORLY231117C01180000 | 2023-05-15 12:13PM EDT | 1,180.00 | 5.00 | 2.95 | 5.70 | 0.00 | - | 6 | 5 | 24.45% |
| ORLY231117C01200000 | 2023-05-04 1:48PM EDT | 1,200.00 | 3.10 | 0.90 | 5.00 | 0.00 | - | - | 1 | 24.92% |
| ORLY231117C01260000 | 2023-05-02 3:56PM EDT | 1,260.00 | 1.00 | 0.05 | 4.40 | 0.00 | - | 20 | 12 | 27.60% |
| ORLY231117C01280000 | 2023-05-02 3:57PM EDT | 1,280.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 26.12% |
| ORLY231117C01300000 | 2023-05-02 3:57PM EDT | 1,300.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 3 | 3 | 26.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY231117P00400000 | 2023-04-20 9:37AM EDT | 400.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 18 | 61.13% |
| ORLY231117P00410000 | 2023-03-31 11:48AM EDT | 410.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.11% |
| ORLY231117P00420000 | 2023-04-20 9:42AM EDT | 420.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 2 | 10 | 58.08% |
| ORLY231117P00450000 | 2023-04-10 3:00PM EDT | 450.00 | 4.50 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 51.86% |
| ORLY231117P00490000 | 2022-11-11 1:22PM EDT | 490.00 | 8.30 | 2.00 | 11.50 | 0.00 | - | - | 1 | 58.58% |
| ORLY231117P00500000 | 2023-04-14 12:38PM EDT | 500.00 | 2.80 | 0.10 | 2.25 | 0.00 | - | 1 | 3 | 46.23% |
| ORLY231117P00520000 | 2023-02-10 1:52PM EDT | 520.00 | 5.50 | 2.90 | 7.40 | 0.00 | - | 1 | 3 | 50.85% |
| ORLY231117P00570000 | 2023-05-24 10:01AM EDT | 570.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 43.20% |
| ORLY231117P00580000 | 2023-05-24 10:00AM EDT | 580.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 41.88% |
| ORLY231117P00590000 | 2023-03-07 11:08AM EDT | 590.00 | 8.00 | 5.00 | 9.20 | 0.00 | - | 5 | 8 | 47.12% |
| ORLY231117P00600000 | 2023-03-17 9:38AM EDT | 600.00 | 10.80 | 1.45 | 6.20 | 0.00 | - | 1 | 14 | 41.57% |
| ORLY231117P00610000 | 2023-03-07 11:08AM EDT | 610.00 | 9.30 | 5.50 | 12.70 | 0.00 | - | - | 6 | 48.25% |
| ORLY231117P00620000 | 2023-05-11 2:25PM EDT | 620.00 | 4.50 | 1.90 | 6.60 | 0.00 | - | 1 | 3 | 39.52% |
| ORLY231117P00630000 | 2023-03-07 11:08AM EDT | 630.00 | 10.80 | 7.50 | 14.30 | 0.00 | - | - | 1 | 46.88% |
| ORLY231117P00640000 | 2022-12-19 3:47PM EDT | 640.00 | 21.07 | 13.60 | 21.00 | 0.00 | - | 1 | 0 | 51.27% |
| ORLY231117P00650000 | 2023-05-15 3:12PM EDT | 650.00 | 5.30 | 4.30 | 6.90 | 0.00 | - | 2 | 10 | 36.06% |
| ORLY231117P00660000 | 2023-01-10 4:46PM EDT | 660.00 | 21.00 | 15.20 | 21.90 | 0.00 | - | 1 | 0 | 48.80% |
| ORLY231117P00670000 | 2023-04-24 11:10AM EDT | 670.00 | 8.50 | 4.90 | 8.10 | 0.00 | - | - | 1 | 34.95% |
| ORLY231117P00680000 | 2023-05-02 3:18PM EDT | 680.00 | 7.50 | 5.70 | 10.90 | 0.00 | - | 1 | 1 | 36.54% |
| ORLY231117P00690000 | 2023-03-02 2:35PM EDT | 690.00 | 17.50 | 13.80 | 20.70 | 0.00 | - | 1 | 2 | 43.25% |
| ORLY231117P00700000 | 2023-05-18 12:17PM EDT | 700.00 | 7.80 | 7.30 | 10.10 | 0.00 | - | 11 | 19 | 33.15% |
| ORLY231117P00710000 | 2023-01-17 11:08AM EDT | 710.00 | 27.57 | 18.30 | 24.00 | 0.00 | - | 1 | 2 | 42.53% |
| ORLY231117P00730000 | 2022-11-07 11:09AM EDT | 730.00 | 45.80 | 33.40 | 41.90 | 0.00 | - | - | 10 | 50.20% |
| ORLY231117P00740000 | 2023-03-16 1:33PM EDT | 740.00 | 33.52 | 12.70 | 21.70 | 0.00 | - | 3 | 0 | 36.50% |
| ORLY231117P00750000 | 2023-05-22 2:28PM EDT | 750.00 | 12.10 | 11.20 | 14.50 | 0.00 | - | 1 | 22 | 30.18% |
| ORLY231117P00770000 | 2023-04-14 1:02PM EDT | 770.00 | 21.80 | 8.60 | 14.50 | 0.00 | - | 1 | 12 | 27.51% |
| ORLY231117P00780000 | 2023-04-19 3:11PM EDT | 780.00 | 20.80 | 9.50 | 16.00 | 0.00 | - | 1 | 6 | 27.16% |
| ORLY231117P00790000 | 2023-04-17 11:01AM EDT | 790.00 | 24.50 | 12.30 | 20.00 | 0.00 | - | 1 | 1 | 28.23% |
| ORLY231117P00800000 | 2023-05-15 12:16PM EDT | 800.00 | 18.50 | 17.00 | 22.60 | 0.00 | - | 1 | 11 | 28.27% |
| ORLY231117P00810000 | 2023-02-14 2:15PM EDT | 810.00 | 42.10 | 50.20 | 58.00 | 0.00 | - | - | 1 | 44.22% |
| ORLY231117P00820000 | 2023-03-16 1:31PM EDT | 820.00 | 60.10 | 27.30 | 36.00 | 0.00 | - | 1 | 2 | 32.08% |
| ORLY231117P00830000 | 2023-05-11 2:27PM EDT | 830.00 | 20.50 | 22.00 | 25.80 | 0.00 | - | 1 | 13 | 25.50% |
| ORLY231117P00840000 | 2023-05-15 10:19AM EDT | 840.00 | 23.10 | 22.80 | 29.10 | 0.00 | - | - | 1 | 25.58% |
| ORLY231117P00850000 | 2023-05-11 2:47PM EDT | 850.00 | 25.00 | 25.80 | 31.90 | 0.00 | - | 1 | 3 | 25.30% |
| ORLY231117P00870000 | 2023-04-13 1:15PM EDT | 870.00 | 51.62 | 23.50 | 31.30 | 0.00 | - | - | 3 | 21.78% |
| ORLY231117P00880000 | 2023-04-13 1:15PM EDT | 880.00 | 55.13 | 26.30 | 34.00 | 0.00 | - | - | 3 | 21.27% |
| ORLY231117P00890000 | 2023-05-24 9:33AM EDT | 890.00 | 39.32 | 35.90 | 43.80 | 0.00 | - | 1 | 20 | 23.60% |
| ORLY231117P00900000 | 2023-05-24 9:33AM EDT | 900.00 | 42.67 | 39.80 | 46.50 | 0.00 | - | 1 | 20 | 22.84% |
| ORLY231117P00910000 | 2023-05-23 2:57PM EDT | 910.00 | 51.70 | 44.80 | 48.90 | 0.00 | - | 1 | 3 | 21.88% |
| ORLY231117P00920000 | 2023-05-19 10:20AM EDT | 920.00 | 41.32 | 47.60 | 53.70 | 0.00 | - | 1 | 2 | 21.77% |
| ORLY231117P00940000 | 2023-05-23 11:37AM EDT | 940.00 | 61.90 | 55.90 | 64.00 | 0.00 | - | 2 | 2 | 21.50% |
| ORLY231117P00950000 | 2022-12-05 3:31PM EDT | 950.00 | 128.00 | 133.20 | 141.90 | 0.00 | - | 1 | 1 | 49.86% |
| ORLY231117P00960000 | 2023-02-07 2:30PM EDT | 960.00 | 168.00 | 140.40 | 147.00 | 0.00 | - | 1 | 0 | 49.48% |
| ORLY231117P00970000 | 2023-05-05 2:12PM EDT | 970.00 | 66.30 | 70.00 | 77.00 | 0.00 | - | 1 | 3 | 19.22% |
| ORLY231117P00980000 | 2023-05-10 11:43AM EDT | 980.00 | 64.00 | 76.00 | 84.00 | 0.00 | - | - | 2 | 19.29% |
| ORLY231117P01000000 | 2023-05-24 1:21PM EDT | 1,000.00 | 88.00 | 88.00 | 97.40 | 0.00 | - | 5 | 7 | 18.80% |
| ORLY231117P01030000 | 2023-05-15 11:29AM EDT | 1,030.00 | 97.80 | 110.00 | 119.00 | 0.00 | - | 3 | 4 | 17.72% |
| ORLY231117P01100000 | 2023-05-17 9:49AM EDT | 1,100.00 | 165.50 | 173.00 | 182.00 | 0.00 | - | 1 | 0 | 18.55% |
| ORLY231117P01120000 | 2023-05-02 9:33AM EDT | 1,120.00 | 198.00 | 193.00 | 202.00 | 0.00 | - | 1 | 0 | 19.92% |
| ORLY231117P01140000 | 2022-11-18 2:46PM EDT | 1,140.00 | 305.50 | 323.50 | 333.00 | 0.00 | - | 1 | 0 | 71.91% |
| ORLY231117P01160000 | 2022-11-15 11:12AM EDT | 1,160.00 | 351.50 | 348.00 | 358.00 | 0.00 | - | 1 | 0 | 75.77% |
| ORLY231117P01180000 | 2022-11-10 10:34AM EDT | 1,180.00 | 340.00 | 347.00 | 357.00 | 0.00 | - | 1 | 0 | 69.19% |
| ORLY231117P01200000 | 2022-11-22 11:26AM EDT | 1,200.00 | 352.00 | 371.00 | 380.50 | 0.00 | - | 1 | 0 | 72.54% |
| ORLY231117P01220000 | 2022-11-22 11:26AM EDT | 1,220.00 | 372.00 | 391.50 | 401.00 | 0.00 | - | 1 | 0 | 74.51% |
© 2023 Yahoo. Tous droits réservés.