La bourse ferme dans 8 h 17 min
CAC 40
7 310,77 0,00 (0,00 %) Euro Stoxx 50
4 382,47 +11,94 (+0,27 %) Dow Jones
35 950,89 +520,47 (+1,47 %) EUR/USD
1,0898 +0,0005 (+0,04 %) Gold future
2 059,30 +2,10 (+0,10 %) Bitcoin EUR
35 139,09 +511,88 (+1,48 %)
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
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517C00460000 | 2023-11-16 9:56AM EST | 460.00 | 533.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517C00520000 | 2023-11-16 9:56AM EST | 520.00 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00600000 | 2023-10-27 11:46AM EST | 600.00 | 345.78 | 400.50 | 409.00 | 0.00 | - | 1 | 0 | 65.07% |
| ORLY240517C00720000 | 2023-11-17 11:29AM EST | 720.00 | 277.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240517C00760000 | 2023-11-29 2:16PM EST | 760.00 | 237.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00790000 | 2023-10-30 10:28AM EST | 790.00 | 185.88 | 210.70 | 215.00 | 0.00 | - | 1 | 1 | 36.38% |
| ORLY240517C00800000 | 2023-11-17 9:48AM EST | 800.00 | 206.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00820000 | 2023-11-17 11:31AM EST | 820.00 | 186.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240517C00840000 | 2023-10-20 9:09AM EST | 840.00 | 128.92 | 162.70 | 166.20 | 0.00 | - | 5 | 3 | 30.13% |
| ORLY240517C00850000 | 2023-11-30 10:26AM EST | 850.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00870000 | 2023-10-26 12:10PM EST | 870.00 | 119.00 | 152.80 | 157.30 | 0.00 | - | - | 0 | 35.99% |
| ORLY240517C00890000 | 2023-10-26 8:49AM EST | 890.00 | 98.00 | 137.60 | 141.20 | 0.00 | - | - | 0 | 34.47% |
| ORLY240517C00900000 | 2023-10-25 11:36AM EST | 900.00 | 67.82 | 129.30 | 132.50 | 0.00 | - | - | 0 | 33.37% |
| ORLY240517C00910000 | 2023-10-24 9:21AM EST | 910.00 | 70.66 | 124.50 | 127.30 | 0.00 | - | 10 | 10 | 33.69% |
| ORLY240517C00920000 | 2023-10-20 8:32AM EST | 920.00 | 74.44 | 100.60 | 104.70 | 0.00 | - | 15 | 9 | 26.79% |
| ORLY240517C00930000 | 2023-10-25 9:06AM EST | 930.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00940000 | 2023-11-08 10:18AM EST | 940.00 | 103.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORLY240517C00950000 | 2023-11-08 9:43AM EST | 950.00 | 92.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORLY240517C00960000 | 2023-11-09 2:54PM EST | 960.00 | 91.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ORLY240517C00970000 | 2023-11-21 2:18PM EST | 970.00 | 81.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00980000 | 2023-11-20 3:22PM EST | 980.00 | 72.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00990000 | 2023-11-30 3:56PM EST | 990.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| ORLY240517C01000000 | 2023-11-30 12:52PM EST | 1,000.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ORLY240517C01010000 | 2023-11-30 12:52PM EST | 1,010.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ORLY240517C01020000 | 2023-11-30 12:52PM EST | 1,020.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORLY240517C01030000 | 2023-11-30 12:52PM EST | 1,030.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORLY240517C01040000 | 2023-11-15 3:37PM EST | 1,040.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORLY240517C01050000 | 2023-11-10 11:26AM EST | 1,050.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ORLY240517C01060000 | 2023-11-22 12:49PM EST | 1,060.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240517C01070000 | 2023-11-20 1:16PM EST | 1,070.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240517C01080000 | 2023-10-20 1:24PM EST | 1,080.00 | 22.80 | 22.80 | 25.60 | 0.00 | - | 6 | 6 | 22.43% |
| ORLY240517C01090000 | 2023-11-07 2:03PM EST | 1,090.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ORLY240517C01100000 | 2023-10-26 2:46PM EST | 1,100.00 | 18.50 | 21.80 | 25.30 | 0.00 | - | 1 | 0 | 24.35% |
| ORLY240517C01110000 | 2023-10-30 1:03PM EST | 1,110.00 | 16.30 | 14.60 | 19.30 | 0.00 | - | - | 1 | 22.51% |
| ORLY240517C01120000 | 2023-11-21 12:08PM EST | 1,120.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240517C01130000 | 2023-11-30 12:52PM EST | 1,130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORLY240517C01140000 | 2023-11-28 3:43PM EST | 1,140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ORLY240517C01150000 | 2023-11-20 3:17PM EST | 1,150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240517C01160000 | 2023-11-30 2:55PM EST | 1,160.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ORLY240517C01200000 | 2023-11-27 3:43PM EST | 1,200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ORLY240517C01240000 | 2023-09-19 8:30AM EST | 1,240.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY240517C01260000 | 2023-09-19 8:30AM EST | 1,260.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY240517C01380000 | 2023-11-10 12:31PM EST | 1,380.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517C01400000 | 2023-10-03 9:23AM EST | 1,400.00 | 1.66 | 0.05 | 3.50 | 0.00 | - | - | 7 | 29.26% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517P00450000 | 2023-11-14 1:19PM EST | 450.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORLY240517P00470000 | 2023-11-14 12:29PM EST | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORLY240517P00560000 | 2023-11-14 1:21PM EST | 560.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517P00580000 | 2023-11-01 12:07PM EST | 580.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240517P00600000 | 2023-11-21 1:41PM EST | 600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240517P00620000 | 2023-10-03 11:49AM EST | 620.00 | 6.40 | 1.80 | 5.20 | 0.00 | - | - | 2 | 42.32% |
| ORLY240517P00640000 | 2023-09-15 8:30AM EST | 640.00 | 2.85 | 4.30 | 6.20 | 0.00 | - | - | 1 | 41.41% |
| ORLY240517P00660000 | 2023-09-15 8:30AM EST | 660.00 | 4.40 | 5.60 | 7.40 | 0.00 | - | - | 1 | 40.58% |
| ORLY240517P00670000 | 2023-11-29 2:08PM EST | 670.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORLY240517P00700000 | 2023-10-26 11:01AM EST | 700.00 | 9.50 | 1.60 | 2.85 | 0.00 | - | 5 | 0 | 28.99% |
| ORLY240517P00740000 | 2023-10-30 9:16AM EST | 740.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| ORLY240517P00750000 | 2023-11-27 12:40PM EST | 750.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ORLY240517P00760000 | 2023-11-03 12:40PM EST | 760.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240517P00770000 | 2023-11-29 9:40AM EST | 770.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240517P00780000 | 2023-11-07 1:25PM EST | 780.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240517P00790000 | 2023-11-24 10:18AM EST | 790.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORLY240517P00800000 | 2023-11-28 1:15PM EST | 800.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240517P00810000 | 2023-10-09 2:28PM EST | 810.00 | 26.60 | 11.50 | 13.70 | 0.00 | - | 1 | 1 | 27.95% |
| ORLY240517P00820000 | 2023-11-30 12:54PM EST | 820.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240517P00830000 | 2023-11-10 11:17AM EST | 830.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240517P00850000 | 2023-11-20 12:09PM EST | 850.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240517P00860000 | 2023-11-24 10:55AM EST | 860.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ORLY240517P00870000 | 2023-11-27 3:17PM EST | 870.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORLY240517P00880000 | 2023-11-30 3:12PM EST | 880.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240517P00890000 | 2023-11-01 2:01PM EST | 890.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORLY240517P00900000 | 2023-10-31 10:04AM EST | 900.00 | 43.60 | 16.00 | 21.00 | 0.00 | - | 9 | 13 | 20.45% |
| ORLY240517P00910000 | 2023-11-02 8:32AM EST | 910.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ORLY240517P00920000 | 2023-11-27 10:12AM EST | 920.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240517P00930000 | 2023-11-27 9:52AM EST | 930.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ORLY240517P00940000 | 2023-11-21 3:54PM EST | 940.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ORLY240517P00950000 | 2023-11-27 3:00PM EST | 950.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ORLY240517P00960000 | 2023-11-29 3:56PM EST | 960.00 | 39.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ORLY240517P00970000 | 2023-11-30 3:59PM EST | 970.00 | 42.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ORLY240517P00980000 | 2023-11-30 12:48PM EST | 980.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ORLY240517P00990000 | 2023-11-22 12:34PM EST | 990.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORLY240517P01000000 | 2023-11-30 11:40AM EST | 1,000.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517P01010000 | 2023-11-22 2:12PM EST | 1,010.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORLY240517P01020000 | 2023-11-30 11:40AM EST | 1,020.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517P01030000 | 2023-10-11 10:55AM EST | 1,030.00 | 124.60 | 68.80 | 74.60 | 0.00 | - | 1 | 0 | 17.23% |
| ORLY240517P01050000 | 2023-11-15 10:19AM EST | 1,050.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517P01120000 | 2023-11-14 1:47PM EST | 1,120.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517P01150000 | 2023-10-30 8:36AM EST | 1,150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
