Marchés français ouverture 3 h 1 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 035,63-15,42 (-1,47 %)
À la clôture : 04:00PM EST
1 035,63 0,00 (0,00 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240621C004200002024-01-26 2:27PM EST420.00610.92619.00628.600.00-3296.97%
ORLY240621C004300002023-12-14 9:32AM EST430.00561.50528.00537.500.00-220.00%
ORLY240621C004500002023-12-14 9:32AM EST450.00542.00509.00517.700.00-110.00%
ORLY240621C004900002023-08-17 2:43PM EST490.00467.00458.50468.000.00--00.00%
ORLY240621C005200002023-10-27 9:55AM EST520.00425.11481.20489.000.00-100.00%
ORLY240621C005400002023-11-15 11:46AM EST540.00453.82423.00430.400.00--20.00%
ORLY240621C006000002024-02-08 11:47AM EST600.00426.54442.60452.000.00-2168.23%
ORLY240621C006200002023-10-27 9:28AM EST620.00331.23385.30393.000.00-100.00%
ORLY240621C006400002023-11-02 8:32AM EST640.00330.00357.60366.000.00--00.00%
ORLY240621C006500002023-11-02 8:32AM EST650.00321.00348.00357.000.00--00.00%
ORLY240621C006900002023-10-19 1:40PM EST690.00249.42301.10310.000.00-660.00%
ORLY240621C007000002024-01-18 1:03PM EST700.00317.06361.00369.800.00-1769.69%
ORLY240621C007200002023-10-27 9:39AM EST720.00242.27290.10298.000.00-100.00%
ORLY240621C007300002023-10-26 9:25AM EST730.00231.60281.00288.000.00--00.00%
ORLY240621C007400002024-01-18 3:17PM EST740.00288.93322.00331.000.00-1163.35%
ORLY240621C007500002023-11-13 9:49AM EST750.00270.00255.50261.900.00--10.00%
ORLY240621C007800002023-07-27 8:37AM EST780.00225.50206.70213.500.00-120.00%
ORLY240621C008000002024-01-24 11:20AM EST800.00242.00248.00257.600.00-1346.57%
ORLY240621C008100002023-03-14 10:32AM EST810.00123.90163.10170.000.00--40.00%
ORLY240621C008200002024-02-08 11:47AM EST820.00216.78229.00238.900.00-2344.41%
ORLY240621C008400002023-12-12 10:57AM EST840.00167.50142.00148.400.00-120.00%
ORLY240621C008500002023-12-14 10:17AM EST850.00147.90134.00140.600.00-420.00%
ORLY240621C008600002023-08-04 10:13AM EST860.00151.70155.00158.000.00-250.00%
ORLY240621C008700002024-02-07 11:57AM EST870.00225.00183.00190.700.00-21337.86%
ORLY240621C008800002023-12-14 10:17AM EST880.00124.70110.70116.900.00-250.00%
ORLY240621C008900002023-12-14 9:42AM EST890.00126.10103.00110.300.00-2250.00%
ORLY240621C009000002024-02-16 10:09AM EST900.00172.39157.10164.000.00-110035.12%
ORLY240621C009100002024-01-19 12:53PM EST910.00162.10163.00170.000.00-62342.11%
ORLY240621C009200002023-12-06 12:13PM EST920.00118.0071.3073.900.00-1220.00%
ORLY240621C009300002023-10-19 12:25PM EST930.0080.63100.50106.400.00-221310.11%
ORLY240621C009400002024-01-09 11:17AM EST940.0058.40114.80122.500.00-12827.94%
ORLY240621C009500002024-01-30 10:15AM EST950.00126.36116.00122.600.00-13031.41%
ORLY240621C009600002024-02-13 12:42PM EST960.00114.06108.90114.900.00-33430.79%
ORLY240621C009700002024-02-14 3:25PM EST970.00114.90101.50107.600.00-23930.28%
ORLY240621C009800002024-01-23 9:30AM EST980.00105.6294.40100.100.00-45229.60%
ORLY240621C009900002024-02-13 9:38AM EST990.0087.3786.7093.900.00-514929.44%
ORLY240621C010000002024-02-20 10:16AM EST1,000.0090.5080.0086.60-2.55-2.74%150028.69%
ORLY240621C010200002024-02-15 10:58AM EST1,020.0080.0066.6073.100.00-28327.44%
ORLY240621C010400002024-02-01 10:29AM EST1,040.0066.9057.8059.600.00-404625.82%
ORLY240621C010600002024-02-20 3:31PM EST1,060.0048.6047.5049.20-12.20-20.07%14325.10%
ORLY240621C010800002024-02-15 3:21PM EST1,080.0050.6038.4040.500.00-34924.65%
ORLY240621C011000002024-02-20 12:33PM EST1,100.0033.2328.7032.90-7.87-19.15%67524.24%
ORLY240621C011200002024-02-20 2:37PM EST1,120.0024.6624.0025.70-8.64-25.95%53823.54%
ORLY240621C011400002024-02-15 2:21PM EST1,140.0026.3015.5020.500.00-22223.33%
ORLY240621C011600002024-02-14 3:15PM EST1,160.0018.7013.8015.500.00-83022.75%
ORLY240621C011800002024-02-08 2:39PM EST1,180.007.608.0014.500.00-72324.14%
ORLY240621C012000002024-02-08 9:44AM EST1,200.0013.807.6011.100.00-36123.77%
ORLY240621C012200002024-02-16 10:28AM EST1,220.008.005.708.300.00-310723.38%
ORLY240621C012400002024-02-13 3:50PM EST1,240.005.402.708.600.00-62125.21%
ORLY240621C012600002024-02-13 11:45AM EST1,260.004.000.107.400.00-1225.70%
ORLY240621C012800002024-02-20 9:30AM EST1,280.003.400.056.50+0.11+3.34%1526.29%
ORLY240621C013000002024-02-20 9:30AM EST1,300.002.500.652.90-3.20-56.14%11423.23%
ORLY240621C013200002024-02-20 9:30AM EST1,320.001.950.004.80-8.45-81.25%1527.11%
ORLY240621C013400002024-02-06 9:30AM EST1,340.002.700.004.800.00--128.37%
ORLY240621C013600002024-02-06 9:30AM EST1,360.002.100.004.800.00--129.60%
ORLY240621C013800002024-02-06 9:30AM EST1,380.001.700.004.800.00-1130.81%
ORLY240621C014000002023-12-14 2:15PM EST1,400.001.350.004.400.00--331.42%
ORLY240621C014200002023-11-13 2:15PM EST1,420.001.000.004.800.00-1533.13%
ORLY240621C014400002023-10-10 9:48AM EST1,440.000.940.104.900.00-3434.39%
ORLY240621C014600002023-11-29 9:30AM EST1,460.001.000.000.000.00-2212.50%
ORLY240621C014800002024-02-07 10:59AM EST1,480.000.750.004.400.00-1235.81%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240621P004200002023-12-26 10:05AM EST420.000.500.004.300.00-11776.36%
ORLY240621P004300002023-12-07 11:02AM EST430.000.780.004.800.00-1375.81%
ORLY240621P004400002023-11-10 12:28PM EST440.001.000.004.800.00-1773.99%
ORLY240621P004500002023-09-18 11:34AM EST450.002.560.106.300.00-2375.68%
ORLY240621P004600002023-09-19 11:44AM EST460.001.400.108.700.00-2378.13%
ORLY240621P004700002023-11-08 11:38AM EST470.001.250.004.700.00-1268.54%
ORLY240621P004800002023-11-30 2:35PM EST480.000.450.004.800.00--567.10%
ORLY240621P004900002024-01-31 10:00AM EST490.000.050.004.300.00--064.34%
ORLY240621P005000002023-12-05 10:04AM EST500.000.750.004.800.00-1263.88%
ORLY240621P005200002023-06-01 2:41PM EST520.009.101.557.900.00--568.43%
ORLY240621P005400002024-01-08 3:54PM EST540.001.000.004.400.00-4456.97%
ORLY240621P005500002023-05-12 10:12AM EST550.009.605.7014.000.00--274.16%
ORLY240621P005800002023-10-04 10:52AM EST580.005.400.107.300.00--156.20%
ORLY240621P005900002024-01-19 10:04AM EST590.000.500.004.500.00-1150.21%
ORLY240621P006000002024-01-29 3:23PM EST600.000.750.004.500.00-21155.34%
ORLY240621P006100002023-08-04 12:39PM EST610.009.001.0010.000.00-43856.10%
ORLY240621P006200002024-02-01 9:39AM EST620.000.050.002.050.00-11045.58%
ORLY240621P006300002023-08-04 12:06PM EST630.009.002.356.400.00-122250.78%
ORLY240621P006400002023-08-04 12:06PM EST640.009.605.308.500.00-121854.34%
ORLY240621P006500002024-01-30 2:24PM EST650.001.000.004.700.00-11848.74%
ORLY240621P006600002024-01-09 1:01PM EST660.002.530.004.800.00-111547.59%
ORLY240621P006700002024-01-16 11:09AM EST670.002.400.004.300.00-1745.22%
ORLY240621P006800002023-09-20 11:48AM EST680.008.3010.1013.300.00-92255.30%
ORLY240621P006900002024-01-04 3:54PM EST690.004.000.004.800.00-1011043.61%
ORLY240621P007000002023-12-20 10:08AM EST700.003.500.254.800.00-1011142.31%
ORLY240621P007100002023-11-09 10:58AM EST710.006.001.908.000.00-101446.06%
ORLY240621P007200002023-10-30 12:31PM EST720.0011.502.258.700.00-11945.62%
ORLY240621P007300002023-12-22 10:17AM EST730.006.000.106.600.00-1141.36%
ORLY240621P007400002023-09-13 10:26AM EST740.0014.8012.4016.400.00--151.16%
ORLY240621P007500002024-02-07 12:31PM EST750.002.500.004.800.00-61536.05%
ORLY240621P007600002024-02-07 12:34PM EST760.003.000.004.800.00-45134.84%
ORLY240621P007700002024-02-05 12:46PM EST770.002.450.004.800.00-61033.64%
ORLY240621P007800002023-10-06 11:56AM EST780.0024.7013.0016.300.00-31445.01%
ORLY240621P007900002024-01-24 3:22PM EST790.004.600.004.800.00-1231.27%
ORLY240621P008000002024-02-08 12:48PM EST800.002.310.056.300.00-58732.11%
ORLY240621P008100002024-02-14 10:36AM EST810.002.500.056.500.00-624731.13%
ORLY240621P008200002024-01-29 3:25PM EST820.006.100.056.800.00-11730.26%
ORLY240621P008300002023-12-13 12:03PM EST830.0012.3012.0014.900.00-62236.60%
ORLY240621P008400002024-02-15 3:50PM EST840.005.500.057.900.00-31428.99%
ORLY240621P008500002024-02-16 12:02PM EST850.004.001.658.000.00-14727.85%
ORLY240621P008600002024-02-09 3:54PM EST860.004.200.808.700.00-12327.27%
ORLY240621P008700002024-02-08 1:22PM EST870.008.501.158.600.00-114125.93%
ORLY240621P008800002024-01-24 2:41PM EST880.0012.272.359.200.00-13525.21%
ORLY240621P008900002024-02-08 1:33PM EST890.0011.505.1010.700.00-13725.15%
ORLY240621P009000002024-02-08 12:50PM EST900.0012.405.1010.500.00-11623.70%
ORLY240621P009100002024-01-29 3:24PM EST910.0014.506.1013.100.00-12424.26%
ORLY240621P009200002024-02-01 11:54AM EST920.0015.906.3013.800.00-112423.37%
ORLY240621P009300002024-02-08 2:35PM EST930.0017.709.1015.000.00-27322.75%
ORLY240621P009400002024-02-14 12:27PM EST940.0014.0012.6017.300.00-14222.70%
ORLY240621P009500002024-02-15 12:52PM EST950.0014.0013.4019.700.00-111222.57%
ORLY240621P009600002024-02-09 3:18PM EST960.0021.7016.6020.900.00-317021.69%
ORLY240621P009700002024-02-15 2:09PM EST970.0017.5019.7022.300.00-110320.85%
ORLY240621P009800002024-02-01 2:24PM EST980.0028.5021.4026.500.00-55621.28%
ORLY240621P009900002024-02-12 2:20PM EST990.0030.4524.8028.600.00-15420.57%
ORLY240621P010000002024-02-15 1:54PM EST1,000.0025.3027.8032.500.00-21920.57%
ORLY240621P010200002024-02-02 2:09PM EST1,020.0036.5036.0038.400.00-121519.33%
ORLY240621P010400002024-02-16 3:47PM EST1,040.0039.8044.4046.500.00-151618.52%
ORLY240621P010600002024-02-15 10:57AM EST1,060.0049.8054.1056.300.00-1417.82%
ORLY240621P010800002024-02-15 3:59PM EST1,080.0061.9065.3067.80+0.90+1.48%12017.21%
ORLY240621P011000002024-02-16 2:22PM EST1,100.0064.8075.5081.400.00-1216.88%
ORLY240621P011400002023-06-23 9:57AM EST1,140.00213.00182.70190.600.00-1051.15%
ORLY240621P011800002023-07-27 8:30AM EST1,180.00227.90244.50254.000.00--065.96%
ORLY240621P012000002023-07-27 8:30AM EST1,200.00247.40264.50274.000.00--068.42%
ORLY240621P013200002023-12-04 9:31AM EST1,320.00340.00360.40368.700.00--070.55%
ORLY240621P013400002023-12-04 9:31AM EST1,340.00360.00380.20388.700.00--072.39%