ORLY - O'Reilly Automotive, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240119C00390000 | 2023-05-26 10:10AM EDT | 390.00 | 555.10 | 542.50 | 552.00 | -16.24 | -2.84% | 1 | 2 | 77.98% |
| ORLY240119C00480000 | 2023-05-04 10:16AM EDT | 480.00 | 469.40 | 458.00 | 466.00 | 0.00 | - | - | 1 | 66.74% |
| ORLY240119C00540000 | 2023-05-26 10:11AM EDT | 540.00 | 413.21 | 400.50 | 409.00 | -16.03 | -3.73% | 1 | 2 | 59.27% |
| ORLY240119C00580000 | 2023-02-16 12:27PM EDT | 580.00 | 312.78 | 248.10 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240119C00610000 | 2023-05-26 10:11AM EDT | 610.00 | 344.10 | 336.00 | 344.50 | +0.10 | +0.03% | 1 | 2 | 52.56% |
| ORLY240119C00650000 | 2023-05-15 3:16PM EDT | 650.00 | 320.50 | 299.00 | 308.00 | 0.00 | - | 4 | 4 | 51.36% |
| ORLY240119C00660000 | 2023-05-15 3:16PM EDT | 660.00 | 311.50 | 290.40 | 298.00 | 0.00 | - | 4 | 4 | 49.83% |
| ORLY240119C00680000 | 2023-01-31 10:56AM EDT | 680.00 | 174.75 | 208.00 | 214.40 | 0.00 | - | - | 1 | 0.00% |
| ORLY240119C00690000 | 2023-03-20 9:44AM EDT | 690.00 | 173.29 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ORLY240119C00700000 | 2023-04-11 3:53PM EDT | 700.00 | 218.45 | 287.60 | 297.00 | 0.00 | - | 1 | 5 | 60.81% |
| ORLY240119C00750000 | 2023-05-19 3:53PM EDT | 750.00 | 242.40 | 211.70 | 219.60 | 0.00 | - | 4 | 2 | 42.20% |
| ORLY240119C00760000 | 2023-05-19 3:53PM EDT | 760.00 | 233.68 | 205.60 | 211.30 | 0.00 | - | 4 | 2 | 41.46% |
| ORLY240119C00790000 | 2023-04-21 1:14PM EDT | 790.00 | 174.21 | 205.10 | 214.00 | 0.00 | - | 2 | 10 | 50.33% |
| ORLY240119C00810000 | 2023-05-01 12:49PM EDT | 810.00 | 173.90 | 164.00 | 170.90 | 0.00 | - | 10 | 51 | 37.83% |
| ORLY240119C00820000 | 2023-04-21 2:35PM EDT | 820.00 | 150.85 | 181.00 | 190.00 | 0.00 | - | 2 | 2 | 47.51% |
| ORLY240119C00830000 | 2023-02-22 11:16AM EDT | 830.00 | 109.25 | 72.30 | 82.00 | 0.00 | - | 39 | 43 | 0.00% |
| ORLY240119C00840000 | 2023-04-21 2:35PM EDT | 840.00 | 136.25 | 165.00 | 174.00 | 0.00 | - | 2 | 32 | 45.54% |
| ORLY240119C00850000 | 2023-04-21 10:06AM EDT | 850.00 | 126.50 | 157.00 | 166.00 | 0.00 | - | 1 | 0 | 44.52% |
| ORLY240119C00860000 | 2023-02-13 11:16AM EDT | 860.00 | 85.10 | 65.90 | 74.50 | 0.00 | - | 3 | 104 | 11.91% |
| ORLY240119C00870000 | 2023-02-02 1:42PM EDT | 870.00 | 62.60 | 76.00 | 82.50 | 0.00 | - | - | 1 | 17.96% |
| ORLY240119C00880000 | 2023-02-02 1:42PM EDT | 880.00 | 58.30 | 70.20 | 78.00 | 0.00 | - | - | 1 | 18.57% |
| ORLY240119C00890000 | 2023-02-13 10:55AM EDT | 890.00 | 65.60 | 52.80 | 60.90 | 0.00 | - | 1 | 4 | 14.54% |
| ORLY240119C00900000 | 2023-05-02 10:06AM EDT | 900.00 | 103.98 | 99.20 | 105.20 | 0.00 | - | 17 | 19 | 31.90% |
| ORLY240119C00920000 | 2023-02-07 2:42PM EDT | 920.00 | 40.50 | 45.20 | 53.00 | 0.00 | - | - | 2 | 17.38% |
| ORLY240119C00930000 | 2023-05-23 3:41PM EDT | 930.00 | 73.10 | 81.20 | 87.40 | 0.00 | - | 3 | 8 | 30.57% |
| ORLY240119C00940000 | 2023-05-25 3:32PM EDT | 940.00 | 88.50 | 76.70 | 81.70 | 0.00 | - | 3 | 9 | 30.10% |
| ORLY240119C00950000 | 2023-05-18 10:12AM EDT | 950.00 | 80.00 | 70.60 | 76.20 | 0.00 | - | 1 | 42 | 29.64% |
| ORLY240119C00960000 | 2023-05-17 10:30AM EDT | 960.00 | 76.01 | 64.20 | 72.50 | 0.00 | - | 10 | 30 | 29.73% |
| ORLY240119C00970000 | 2023-05-15 11:34AM EDT | 970.00 | 77.91 | 61.30 | 65.60 | 0.00 | - | 1 | 8 | 28.68% |
| ORLY240119C00980000 | 2023-04-26 3:00PM EDT | 980.00 | 51.20 | 56.90 | 59.90 | 0.00 | - | 25 | 31 | 27.98% |
| ORLY240119C00990000 | 2023-05-15 2:59PM EDT | 990.00 | 65.11 | 50.00 | 57.20 | 0.00 | - | 3 | 23 | 28.23% |
| ORLY240119C01000000 | 2023-05-24 12:11PM EDT | 1,000.00 | 52.50 | 45.10 | 52.00 | 0.00 | - | 1 | 5 | 27.57% |
| ORLY240119C01020000 | 2023-04-28 2:35PM EDT | 1,020.00 | 40.80 | 37.30 | 43.00 | 0.00 | - | 1 | 9 | 26.51% |
| ORLY240119C01040000 | 2023-05-09 9:54AM EDT | 1,040.00 | 45.22 | 30.80 | 36.90 | 0.00 | - | 10 | 11 | 26.23% |
| ORLY240119C01060000 | 2023-04-26 12:33PM EDT | 1,060.00 | 24.90 | 25.00 | 31.00 | 0.00 | - | 2 | 19 | 25.78% |
| ORLY240119C01080000 | 2023-05-02 11:19AM EDT | 1,080.00 | 25.20 | 20.00 | 24.40 | 0.00 | - | 1 | 5 | 24.75% |
| ORLY240119C01100000 | 2023-05-19 2:50PM EDT | 1,100.00 | 22.68 | 14.90 | 20.10 | 0.00 | - | 1 | 38 | 24.39% |
| ORLY240119C01120000 | 2023-05-15 12:13PM EDT | 1,120.00 | 21.90 | 11.50 | 18.50 | 0.00 | - | 133 | 105 | 25.07% |
| ORLY240119C01140000 | 2023-05-24 10:27AM EDT | 1,140.00 | 12.00 | 8.60 | 14.50 | 0.00 | - | 1 | 5 | 24.38% |
| ORLY240119C01160000 | 2023-05-23 2:25PM EDT | 1,160.00 | 6.93 | 7.40 | 11.00 | 0.00 | - | 2 | 4 | 23.62% |
| ORLY240119C01180000 | 2023-05-24 10:30AM EDT | 1,180.00 | 7.20 | 5.10 | 9.00 | 0.00 | - | 2 | 204 | 23.48% |
| ORLY240119C01200000 | 2023-05-26 1:48PM EDT | 1,200.00 | 5.50 | 3.90 | 7.00 | +1.80 | +48.65% | 106 | 257 | 23.09% |
| ORLY240119C01280000 | 2023-05-16 10:02AM EDT | 1,280.00 | 2.55 | 0.80 | 2.80 | 0.00 | - | 1 | 34 | 22.53% |
| ORLY240119C01300000 | 2023-05-23 3:33PM EDT | 1,300.00 | 0.70 | 0.55 | 2.50 | 0.00 | - | 7 | 13 | 22.90% |
| ORLY240119C01380000 | 2023-05-23 9:46AM EDT | 1,380.00 | 0.48 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 29.17% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240119P00390000 | 2023-04-17 3:12PM EDT | 390.00 | 1.80 | 0.05 | 1.50 | 0.00 | - | 3 | 17 | 50.60% |
| ORLY240119P00400000 | 2023-05-08 10:31AM EDT | 400.00 | 1.10 | 0.15 | 1.25 | 0.00 | - | 106 | 124 | 47.95% |
| ORLY240119P00410000 | 2023-05-08 10:32AM EDT | 410.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 51.50% |
| ORLY240119P00420000 | 2023-05-08 10:33AM EDT | 420.00 | 1.10 | 0.15 | 1.25 | 0.00 | - | 19 | 20 | 45.37% |
| ORLY240119P00450000 | 2023-05-08 10:32AM EDT | 450.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 52.24% |
| ORLY240119P00460000 | 2023-05-16 2:31PM EDT | 460.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 50.83% |
| ORLY240119P00470000 | 2023-02-08 10:57AM EDT | 470.00 | 6.00 | 0.00 | 9.60 | 0.00 | - | - | 3 | 57.39% |
| ORLY240119P00500000 | 2023-05-25 3:54PM EDT | 500.00 | 2.00 | 0.90 | 2.60 | 0.00 | - | 2 | 59 | 40.60% |
| ORLY240119P00520000 | 2023-05-25 9:30AM EDT | 520.00 | 2.60 | 0.00 | 2.80 | 0.00 | - | 1 | 99 | 38.80% |
| ORLY240119P00540000 | 2023-02-14 4:13PM EDT | 540.00 | 7.35 | 7.30 | 9.80 | 0.00 | - | 1 | 3 | 47.54% |
| ORLY240119P00550000 | 2023-05-26 2:38PM EDT | 550.00 | 3.30 | 1.75 | 3.60 | +0.15 | +4.76% | 22 | 93 | 37.16% |
| ORLY240119P00580000 | 2023-05-24 9:59AM EDT | 580.00 | 4.07 | 1.90 | 6.60 | +4.07 | - | - | 1 | 38.46% |
| ORLY240119P00590000 | 2023-02-02 3:29PM EDT | 590.00 | 14.70 | 9.90 | 13.70 | 0.00 | - | - | 1 | 44.88% |
| ORLY240119P00600000 | 2023-05-17 10:06AM EDT | 600.00 | 5.40 | 3.60 | 8.30 | 0.00 | - | 1 | 3 | 38.16% |
| ORLY240119P00610000 | 2023-02-02 4:08PM EDT | 610.00 | 16.80 | 11.20 | 15.10 | 0.00 | - | - | 1 | 43.45% |
| ORLY240119P00620000 | 2023-05-24 3:43PM EDT | 620.00 | 6.30 | 5.10 | 7.70 | 0.00 | - | 3 | 5 | 35.14% |
| ORLY240119P00630000 | 2023-02-02 3:58PM EDT | 630.00 | 19.90 | 13.00 | 17.50 | 0.00 | - | - | 1 | 42.72% |
| ORLY240119P00640000 | 2023-05-19 9:30AM EDT | 640.00 | 6.50 | 6.00 | 9.30 | 0.00 | - | 1 | 2 | 34.49% |
| ORLY240119P00650000 | 2023-02-09 10:31AM EDT | 650.00 | 21.34 | 14.70 | 22.60 | 0.00 | - | 1 | 2 | 43.65% |
| ORLY240119P00660000 | 2023-05-22 1:24PM EDT | 660.00 | 8.80 | 6.80 | 11.90 | 0.00 | - | 10 | 11 | 34.48% |
| ORLY240119P00680000 | 2023-05-22 1:24PM EDT | 680.00 | 9.70 | 8.00 | 12.30 | 0.00 | - | 10 | 54 | 32.44% |
| ORLY240119P00690000 | 2023-04-17 3:11PM EDT | 690.00 | 16.20 | 9.20 | 13.70 | 0.00 | - | 2 | 61 | 32.32% |
| ORLY240119P00700000 | 2023-04-18 12:46PM EDT | 700.00 | 15.00 | 7.30 | 15.00 | 0.00 | - | 1 | 134 | 32.05% |
| ORLY240119P00710000 | 2023-05-03 10:50AM EDT | 710.00 | 13.70 | 11.10 | 15.10 | 0.00 | - | 1 | 4 | 30.93% |
| ORLY240119P00720000 | 2023-05-03 9:53AM EDT | 720.00 | 13.77 | 12.00 | 16.10 | 0.00 | - | 10 | 18 | 30.39% |
| ORLY240119P00730000 | 2023-05-03 9:53AM EDT | 730.00 | 14.37 | 12.40 | 17.70 | 0.00 | - | 10 | 20 | 30.19% |
| ORLY240119P00740000 | 2023-04-17 3:11PM EDT | 740.00 | 22.50 | 13.00 | 17.90 | 0.00 | - | 2 | 23 | 29.09% |
| ORLY240119P00750000 | 2023-04-17 3:12PM EDT | 750.00 | 23.90 | 14.40 | 19.80 | 0.00 | - | 2 | 26 | 28.97% |
| ORLY240119P00760000 | 2023-05-25 3:59PM EDT | 760.00 | 17.55 | 15.90 | 21.20 | 0.00 | - | 1 | 30 | 28.50% |
| ORLY240119P00770000 | 2023-04-17 2:05PM EDT | 770.00 | 27.20 | 14.70 | 21.90 | 0.00 | - | 2 | 3 | 27.62% |
| ORLY240119P00780000 | 2023-05-16 3:01PM EDT | 780.00 | 16.70 | 18.60 | 25.50 | 0.00 | - | 1 | 3 | 28.16% |
| ORLY240119P00790000 | 2023-04-28 12:09PM EDT | 790.00 | 27.70 | 20.80 | 27.90 | 0.00 | - | 1 | 10 | 28.00% |
| ORLY240119P00800000 | 2023-05-15 9:35AM EDT | 800.00 | 21.50 | 22.90 | 28.80 | 0.00 | - | 1 | 25 | 27.10% |
| ORLY240119P00810000 | 2023-04-17 2:05PM EDT | 810.00 | 36.00 | 20.30 | 27.00 | 0.00 | - | 2 | 3 | 24.98% |
| ORLY240119P00820000 | 2023-05-19 12:33PM EDT | 820.00 | 26.00 | 24.20 | 30.00 | 0.00 | - | 9 | 11 | 24.97% |
| ORLY240119P00830000 | 2023-05-15 11:47AM EDT | 830.00 | 28.10 | 27.60 | 34.30 | 0.00 | - | 1 | 3 | 25.40% |
| ORLY240119P00840000 | 2023-04-17 2:05PM EDT | 840.00 | 43.90 | 26.00 | 30.90 | 0.00 | - | 2 | 7 | 22.65% |
| ORLY240119P00850000 | 2023-04-17 2:05PM EDT | 850.00 | 46.80 | 27.80 | 36.90 | 0.00 | - | 2 | 14 | 23.63% |
| ORLY240119P00860000 | 2023-05-09 12:42PM EDT | 860.00 | 33.20 | 36.00 | 40.20 | 0.00 | - | 2 | 3 | 23.45% |
| ORLY240119P00870000 | 2023-04-17 2:05PM EDT | 870.00 | 53.10 | 32.00 | 41.00 | 0.00 | - | - | 1 | 22.27% |
| ORLY240119P00880000 | 2023-05-15 12:00PM EDT | 880.00 | 41.50 | 42.20 | 45.40 | 0.00 | - | 1 | 8 | 22.35% |
| ORLY240119P00890000 | 2023-04-17 2:27PM EDT | 890.00 | 61.00 | 38.00 | 43.50 | 0.00 | - | - | 1 | 20.12% |
| ORLY240119P00900000 | 2023-05-15 12:00PM EDT | 900.00 | 48.50 | 48.70 | 55.00 | 0.00 | - | 1 | 14 | 22.52% |
| ORLY240119P00910000 | 2023-04-17 2:27PM EDT | 910.00 | 69.40 | 44.10 | 50.40 | 0.00 | - | - | 1 | 19.26% |
| ORLY240119P00920000 | 2023-04-17 2:27PM EDT | 920.00 | 74.00 | 47.00 | 53.60 | 0.00 | - | - | 1 | 18.62% |
| ORLY240119P00930000 | 2023-05-04 10:17AM EDT | 930.00 | 63.60 | 58.90 | 65.70 | 0.00 | - | - | 1 | 20.90% |
| ORLY240119P00940000 | 2023-05-16 9:35AM EDT | 940.00 | 57.20 | 63.50 | 70.90 | 0.00 | - | - | 1 | 20.75% |
| ORLY240119P00950000 | 2023-05-08 1:45PM EDT | 950.00 | 62.70 | 66.90 | 74.10 | 0.00 | - | 1 | 1 | 19.84% |
| ORLY240119P00960000 | 2023-05-08 2:25PM EDT | 960.00 | 66.30 | 72.60 | 79.10 | 0.00 | - | 1 | 4 | 19.45% |
| ORLY240119P00980000 | 2023-03-28 1:21PM EDT | 980.00 | 152.60 | 90.20 | 97.00 | 0.00 | - | 1 | 1 | 21.14% |
| ORLY240119P00990000 | 2023-03-14 12:50PM EDT | 990.00 | 173.00 | 116.40 | 123.00 | 0.00 | - | 1 | 0 | 27.84% |
| ORLY240119P01000000 | 2023-05-19 3:27PM EDT | 1,000.00 | 82.00 | 94.00 | 102.20 | 0.00 | - | 1 | 1 | 17.96% |
| ORLY240119P01020000 | 2023-02-22 2:04PM EDT | 1,020.00 | 179.80 | 205.00 | 214.00 | 0.00 | - | 1 | 0 | 50.43% |
| ORLY240119P01060000 | 2023-04-26 9:40AM EDT | 1,060.00 | 166.00 | 132.00 | 140.70 | 0.00 | - | 1 | 2 | 12.42% |
| ORLY240119P01080000 | 2023-05-03 9:30AM EDT | 1,080.00 | 147.10 | 155.00 | 162.90 | 0.00 | - | 1 | 1 | 15.34% |
© 2023 Yahoo. Tous droits réservés.