Marchés français ouverture 5 h 53 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 076,49-6,51 (-0,60 %)
À la clôture : 04:00PM EDT
1 076,00 -0,49 (-0,05 %)
Échanges après Bourse : 06:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240517C004600002023-11-16 10:56AM EDT460.00533.00498.00505.900.00--00.00%
ORLY240517C005200002023-11-16 10:56AM EDT520.00475.00439.50447.300.00-110.00%
ORLY240517C006000002023-10-27 12:46PM EDT600.00345.78400.50409.000.00-100.00%
ORLY240517C006600002024-01-16 4:59PM EDT660.00342.21393.00402.000.00--20.00%
ORLY240517C007000002023-12-14 12:21PM EDT700.00274.92262.50272.000.00--10.00%
ORLY240517C007200002024-02-08 10:33AM EDT720.00332.00367.50377.000.00-12110.19%
ORLY240517C007600002024-01-10 4:59PM EDT760.00195.90273.00282.400.00-410.00%
ORLY240517C007700002024-01-03 11:16AM EDT770.00203.40286.30295.000.00-120.00%
ORLY240517C007800002023-12-20 12:16PM EDT780.00210.00260.00269.000.00--00.00%
ORLY240517C007900002023-10-30 11:28AM EDT790.00185.88210.70215.000.00-110.00%
ORLY240517C008000002023-11-17 10:48AM EDT800.00206.33176.50182.700.00-110.00%
ORLY240517C008100002023-12-29 2:47PM EDT810.00165.90233.10242.000.00-110.00%
ORLY240517C008200002024-01-05 12:14PM EDT820.00141.50239.00247.000.00-120.00%
ORLY240517C008300002023-12-13 11:39AM EDT830.00179.50143.90151.100.00--10.00%
ORLY240517C008400002023-12-11 3:52PM EDT840.00158.00135.80142.000.00-130.00%
ORLY240517C008500002023-12-04 10:31AM EDT850.00164.00135.10140.100.00-340.00%
ORLY240517C008700002023-12-28 11:56AM EDT870.00111.90171.30178.000.00-110.00%
ORLY240517C008900002023-10-26 9:49AM EDT890.0098.00137.60141.200.00--00.00%
ORLY240517C009000002024-01-23 12:48PM EDT900.00146.04169.10176.800.00-21726.15%
ORLY240517C009100002024-01-22 10:41AM EDT910.00146.000.000.000.00-1100.00%
ORLY240517C009200002024-01-16 3:21PM EDT920.00104.40146.20151.700.00-300.00%
ORLY240517C009300002024-01-11 4:21PM EDT930.0067.50118.00124.600.00-1110.00%
ORLY240517C009400002024-01-17 12:30PM EDT940.00101.50129.30135.300.00-1220.00%
ORLY240517C009500002024-02-22 2:15PM EDT950.00123.65221.00230.000.00-127127.70%
ORLY240517C009600002024-01-17 10:30AM EDT960.0078.550.000.000.00-1260.00%
ORLY240517C009700002024-01-22 4:45PM EDT970.00103.6994.8099.900.00-1390.00%
ORLY240517C009800002024-02-26 12:19PM EDT980.00112.00160.00169.000.00-17889.15%
ORLY240517C009900002024-02-13 10:38AM EDT990.0078.83139.00147.500.00-514675.82%
ORLY240517C010000002024-04-11 9:59AM EDT1,000.0098.8088.2095.000.00-247837.95%
ORLY240517C010100002024-04-12 3:00PM EDT1,010.0082.4079.8085.90-22.45-21.41%21036.04%
ORLY240517C010200002024-04-11 9:51AM EDT1,020.0081.1371.8078.400.00-85535.47%
ORLY240517C010300002024-04-12 3:03PM EDT1,030.0067.4964.7071.00-34.94-34.11%21434.76%
ORLY240517C010400002024-04-12 11:52AM EDT1,040.0061.2060.8063.40-26.57-30.27%21033.65%
ORLY240517C010500002024-04-12 3:09PM EDT1,050.0053.5054.1056.50-6.65-11.06%94332.89%
ORLY240517C010600002024-04-12 3:13PM EDT1,060.0046.7047.6050.20-7.55-13.92%2429332.34%
ORLY240517C010700002024-04-12 12:30PM EDT1,070.0041.2442.1043.90-5.62-11.99%67131.52%
ORLY240517C010800002024-04-12 2:59PM EDT1,080.0036.4036.6038.50-5.35-12.81%629731.11%
ORLY240517C010900002024-04-12 12:40PM EDT1,090.0030.1031.6033.40-9.63-24.24%7730.63%
ORLY240517C011000002024-04-10 1:03PM EDT1,100.0034.4327.0028.600.00-23230.07%
ORLY240517C011100002024-04-12 12:54PM EDT1,110.0022.8023.0024.50-16.50-41.98%62529.74%
ORLY240517C011200002024-04-12 3:52PM EDT1,120.0018.6019.5020.80-3.50-15.84%12229.41%
ORLY240517C011300002024-04-11 10:28AM EDT1,130.0018.0016.4017.500.00-11729.09%
ORLY240517C011400002024-04-12 11:42AM EDT1,140.0014.4810.1014.80-0.29-1.96%12528.98%
ORLY240517C011500002024-04-11 10:42AM EDT1,150.0012.127.4012.700.00-17829.14%
ORLY240517C011600002024-04-10 9:31AM EDT1,160.0012.108.7011.400.00-15429.87%
ORLY240517C011700002024-04-09 11:07AM EDT1,170.0012.005.209.400.00-3329.62%
ORLY240517C011800002024-04-10 11:30AM EDT1,180.008.704.307.900.00-14029.65%
ORLY240517C011900002024-04-12 10:04AM EDT1,190.005.301.958.60-5.15-49.28%1332.29%
ORLY240517C012000002024-04-11 11:15AM EDT1,200.005.203.706.600.00-12731.32%
ORLY240517C012100002024-04-05 9:36AM EDT1,210.008.000.805.200.00-1230.79%
ORLY240517C012200002024-03-21 10:42AM EDT1,220.0018.001.206.100.00-1333.77%
ORLY240517C012300002024-03-21 10:42AM EDT1,230.0015.400.355.500.00--134.32%
ORLY240517C012400002024-04-08 11:11AM EDT1,240.004.400.205.200.00-1735.29%
ORLY240517C012600002024-04-11 11:58AM EDT1,260.001.350.004.800.00-2437.40%
ORLY240517C012700002024-04-10 10:22AM EDT1,270.002.000.002.90+2.00--134.60%
ORLY240517C012800002024-04-09 10:26AM EDT1,280.001.750.004.80+1.75--140.13%
ORLY240517C013200002024-02-07 2:03PM EDT1,320.002.450.856.100.00--247.96%
ORLY240517C013400002024-04-03 12:32PM EDT1,340.001.750.004.800.00-2247.83%
ORLY240517C013800002024-02-07 1:55PM EDT1,380.001.150.355.200.00-1953.54%
ORLY240517C014000002023-10-03 10:23AM EDT1,400.001.660.053.500.00--751.51%
ORLY240517C014200002024-03-07 11:09AM EDT1,420.000.850.004.600.00--356.67%
ORLY240517C014800002024-04-08 3:31PM EDT1,480.000.300.150.600.00-11945.65%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240517P004500002023-11-14 2:19PM EDT450.000.800.004.800.00-21143.85%
ORLY240517P004700002023-11-14 1:29PM EDT470.000.200.004.800.00-12137.27%
ORLY240517P005000002024-01-12 11:27AM EDT500.000.200.001.500.00--1108.55%
ORLY240517P005600002023-11-14 2:21PM EDT560.001.500.004.800.00-11110.75%
ORLY240517P005800002024-01-09 2:02PM EDT580.000.300.004.500.00-11104.33%
ORLY240517P006000002023-12-11 11:55AM EDT600.000.650.004.800.00-11100.28%
ORLY240517P006200002023-10-03 12:49PM EDT620.006.401.805.200.00--2101.72%
ORLY240517P006400002023-09-15 9:30AM EDT640.002.854.306.200.00--1104.42%
ORLY240517P006600002023-09-15 9:30AM EDT660.004.405.607.400.00--1103.66%
ORLY240517P006700002023-12-01 4:49PM EDT670.001.800.004.800.00-2583.42%
ORLY240517P007000002024-01-03 12:53PM EDT700.002.150.004.700.00-1376.40%
ORLY240517P007200002024-03-20 3:50PM EDT720.002.150.004.300.00-464470.97%
ORLY240517P007400002024-01-09 12:09PM EDT740.004.900.004.800.00-11468.07%
ORLY240517P007500002023-12-21 3:03PM EDT750.004.330.106.300.00-2510069.57%
ORLY240517P007600002024-01-03 3:59PM EDT760.005.100.004.800.00-3463.90%
ORLY240517P007700002024-01-24 4:21PM EDT770.003.500.000.750.00-1351.39%
ORLY240517P007800002023-12-29 10:42AM EDT780.008.501.503.000.00-3359.13%
ORLY240517P007900002024-04-04 9:46AM EDT790.000.600.004.300.00-2756.68%
ORLY240517P008000002024-01-29 4:28PM EDT800.003.200.004.700.00-14355.61%
ORLY240517P008100002023-10-09 3:28PM EDT810.0026.6011.5013.700.00-1179.27%
ORLY240517P008200002024-01-29 4:29PM EDT820.004.000.004.800.00-1651.89%
ORLY240517P008300002024-04-12 10:33AM EDT830.000.900.004.50-4.60-83.64%21356.85%
ORLY240517P008500002024-03-08 2:03PM EDT850.002.000.004.500.00-11952.63%
ORLY240517P008600002024-02-12 12:55PM EDT860.003.900.004.800.00-105551.31%
ORLY240517P008700002024-03-18 3:10PM EDT870.001.100.004.800.00-2649.20%
ORLY240517P008800002024-03-12 1:53PM EDT880.001.500.255.000.00-11447.58%
ORLY240517P008900002024-04-11 2:58PM EDT890.000.700.155.200.00-11145.94%
ORLY240517P009000002024-03-08 4:50PM EDT900.004.340.004.800.00-17742.97%
ORLY240517P009100002024-02-21 12:45PM EDT910.005.600.004.800.00-22640.90%
ORLY240517P009200002024-03-15 12:39PM EDT920.002.991.004.900.00-498939.05%
ORLY240517P009300002024-04-03 3:55PM EDT930.001.730.257.100.00-13940.99%
ORLY240517P009400002024-03-15 10:43AM EDT940.003.971.654.400.00-109333.95%
ORLY240517P009500002024-04-03 3:40PM EDT950.001.403.005.800.00-110534.47%
ORLY240517P009600002024-04-10 12:41PM EDT960.003.401.006.500.00-26433.47%
ORLY240517P009700002024-04-10 12:57PM EDT970.004.006.006.900.00-18431.89%
ORLY240517P009800002024-04-12 1:20PM EDT980.007.407.208.50+2.40+48.00%47231.86%
ORLY240517P009900002024-04-11 11:16AM EDT990.007.807.9010.100.00-16031.50%
ORLY240517P010000002024-04-12 11:39AM EDT1,000.009.008.5011.400.00-103930.55%
ORLY240517P010100002024-04-11 3:50PM EDT1,010.008.9710.9013.200.00-51829.92%
ORLY240517P010200002024-04-11 9:51AM EDT1,020.0010.9013.2015.700.00-83429.72%
ORLY240517P010300002024-04-09 11:09AM EDT1,030.0011.5015.8018.200.00-11329.20%
ORLY240517P010400002024-04-12 2:44PM EDT1,040.0020.1018.1020.90+5.90+41.55%13928.58%
ORLY240517P010500002024-04-10 10:36AM EDT1,050.0017.0522.2024.200.00-16828.16%
ORLY240517P010600002024-04-11 3:40PM EDT1,060.0020.9825.8027.700.00-12827.59%
ORLY240517P010700002024-04-11 11:57AM EDT1,070.0027.5829.5031.700.00-10512127.08%
ORLY240517P010800002024-04-11 10:54AM EDT1,080.0033.1034.7036.400.00-11626.78%
ORLY240517P010900002024-04-12 12:34PM EDT1,090.0040.0039.5041.40+3.10+8.40%14626.35%
ORLY240517P011000002024-04-10 10:40AM EDT1,100.0036.2444.4047.000.00-29426.03%
ORLY240517P011100002024-04-09 1:05PM EDT1,110.0040.3050.1052.900.00-31925.57%
ORLY240517P011200002024-04-10 2:03PM EDT1,120.0046.4856.5059.500.00-22625.31%
ORLY240517P011300002024-04-12 3:54PM EDT1,130.0068.2862.1068.70+36.58+115.39%503827.04%
ORLY240517P011400002024-04-01 10:56AM EDT1,140.0036.6069.9077.300.00-21028.04%
ORLY240517P011500002024-04-03 11:41AM EDT1,150.0035.8077.8085.000.00-21327.93%
ORLY240517P011600002024-04-12 3:54PM EDT1,160.0090.4286.3093.10+15.42+20.56%522327.93%
ORLY240517P011700002024-03-26 10:25AM EDT1,170.0056.8094.60101.800.00-11928.33%
ORLY240517P011800002024-04-03 2:57PM EDT1,180.0054.20102.70110.900.00-1829.01%
ORLY240517P011900002024-03-27 11:31AM EDT1,190.0067.80111.80119.900.00-42129.38%
ORLY240517P012000002024-04-04 3:53PM EDT1,200.00102.00120.80128.900.00-6329.54%