La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 461,65 -204,69 (-0,61 %) EUR/USD
1,0571 +0,0003 (+0,03 %) Gold future
1 868,60 -10,00 (-0,53 %) Bitcoin EUR
25 416,85 -292,60 (-1,14 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:12PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240621C00420000 | 2023-09-14 12:31PM EDT | 420.00 | 539.55 | 506.70 | 515.90 | 0.00 | - | 2 | 3 | 74.34% |
| ORLY240621C00430000 | 2023-09-14 12:31PM EDT | 430.00 | 530.30 | 497.20 | 506.00 | 0.00 | - | 2 | 3 | 72.75% |
| ORLY240621C00450000 | 2023-08-23 11:57AM EDT | 450.00 | 513.00 | 502.00 | 511.00 | 0.00 | - | 1 | 1 | 89.89% |
| ORLY240621C00490000 | 2023-08-17 3:43PM EDT | 490.00 | 467.00 | 458.50 | 468.00 | 0.00 | - | - | 0 | 79.10% |
| ORLY240621C00600000 | 2023-03-17 1:20PM EDT | 600.00 | 257.84 | 337.10 | 346.00 | 0.00 | - | 2 | 2 | 52.33% |
| ORLY240621C00690000 | 2023-09-14 12:37PM EDT | 690.00 | 291.17 | 261.10 | 265.60 | 0.00 | - | - | 6 | 46.58% |
| ORLY240621C00700000 | 2023-09-14 12:37PM EDT | 700.00 | 282.42 | 251.00 | 256.80 | 0.00 | - | - | 6 | 45.66% |
| ORLY240621C00740000 | 2023-07-27 9:37AM EDT | 740.00 | 258.50 | 240.60 | 245.50 | 0.00 | - | - | 0 | 50.86% |
| ORLY240621C00780000 | 2023-07-27 9:37AM EDT | 780.00 | 225.50 | 206.70 | 213.50 | 0.00 | - | 1 | 2 | 48.43% |
| ORLY240621C00800000 | 2023-08-21 12:44PM EDT | 800.00 | 203.20 | 197.90 | 204.30 | 0.00 | - | 1 | 4 | 49.12% |
| ORLY240621C00810000 | 2023-03-14 11:32AM EDT | 810.00 | 123.90 | 163.10 | 170.00 | 0.00 | - | - | 4 | 38.55% |
| ORLY240621C00820000 | 2023-09-20 11:53AM EDT | 820.00 | 184.50 | 153.90 | 159.40 | 0.00 | - | 1 | 3 | 36.77% |
| ORLY240621C00840000 | 2023-05-30 11:56AM EDT | 840.00 | 177.20 | 174.80 | 179.10 | 0.00 | - | 1 | 2 | 47.53% |
| ORLY240621C00850000 | 2023-06-28 1:03PM EDT | 850.00 | 171.00 | 154.30 | 161.00 | 0.00 | - | - | 1 | 42.98% |
| ORLY240621C00860000 | 2023-08-04 11:13AM EDT | 860.00 | 151.70 | 155.00 | 158.00 | 0.00 | - | 2 | 5 | 43.65% |
| ORLY240621C00870000 | 2023-06-13 12:17PM EDT | 870.00 | 140.40 | 163.80 | 171.50 | 0.00 | - | 6 | 11 | 49.84% |
| ORLY240621C00880000 | 2023-07-03 9:53AM EDT | 880.00 | 151.85 | 132.30 | 139.60 | 0.00 | - | 2 | 6 | 40.67% |
| ORLY240621C00890000 | 2023-09-29 11:05AM EDT | 890.00 | 112.26 | 108.00 | 112.10 | -34.24 | -23.37% | 3 | 10 | 33.11% |
| ORLY240621C00900000 | 2023-09-29 11:05AM EDT | 900.00 | 106.06 | 101.50 | 106.80 | -20.34 | -16.09% | 3 | 89 | 32.91% |
| ORLY240621C00910000 | 2023-05-23 10:04AM EDT | 910.00 | 124.00 | 124.00 | 133.40 | 0.00 | - | 1 | 10 | 43.07% |
| ORLY240621C00920000 | 2023-04-18 12:57PM EDT | 920.00 | 116.45 | 131.00 | 140.00 | 0.00 | - | 20 | 21 | 46.60% |
| ORLY240621C00930000 | 2023-06-27 12:14PM EDT | 930.00 | 114.80 | 98.00 | 102.10 | 0.00 | - | 1 | 4 | 35.63% |
| ORLY240621C00940000 | 2023-09-13 11:32AM EDT | 940.00 | 90.00 | 79.50 | 84.60 | 0.00 | - | 1 | 5 | 31.30% |
| ORLY240621C00950000 | 2023-08-28 12:19PM EDT | 950.00 | 92.00 | 74.60 | 80.30 | 0.00 | - | 1 | 3 | 31.18% |
| ORLY240621C00960000 | 2023-09-26 3:55PM EDT | 960.00 | 72.50 | 67.90 | 71.70 | 0.00 | - | 2 | 12 | 29.63% |
| ORLY240621C00970000 | 2023-09-28 11:08AM EDT | 970.00 | 70.40 | 62.60 | 67.40 | 0.00 | - | 1 | 1 | 29.41% |
| ORLY240621C00980000 | 2023-09-19 9:48AM EDT | 980.00 | 65.55 | 60.20 | 62.70 | 0.00 | - | - | 5 | 29.00% |
| ORLY240621C00990000 | 2023-09-25 12:48PM EDT | 990.00 | 68.00 | 55.90 | 58.20 | 0.00 | - | 1 | 8 | 28.60% |
| ORLY240621C01000000 | 2023-09-20 2:31PM EDT | 1,000.00 | 68.00 | 49.60 | 53.90 | 0.00 | - | 5 | 34 | 28.22% |
| ORLY240621C01020000 | 2023-09-19 9:48AM EDT | 1,020.00 | 48.55 | 44.30 | 48.80 | 0.00 | - | 5 | 88 | 28.47% |
| ORLY240621C01040000 | 2023-09-15 11:09AM EDT | 1,040.00 | 45.73 | 37.80 | 40.00 | 0.00 | - | 10 | 15 | 27.23% |
| ORLY240621C01060000 | 2023-09-13 12:42PM EDT | 1,060.00 | 37.70 | 30.50 | 34.50 | 0.00 | - | 1 | 18 | 26.92% |
| ORLY240621C01080000 | 2023-09-18 3:55PM EDT | 1,080.00 | 29.70 | 26.70 | 28.90 | 0.00 | - | 8 | 18 | 26.35% |
| ORLY240621C01100000 | 2023-09-13 12:42PM EDT | 1,100.00 | 26.80 | 22.20 | 24.20 | 0.00 | - | 1 | 15 | 25.90% |
| ORLY240621C01120000 | 2023-09-13 12:42PM EDT | 1,120.00 | 22.10 | 18.90 | 20.40 | 0.00 | - | 1 | 29 | 25.61% |
| ORLY240621C01140000 | 2023-09-13 12:42PM EDT | 1,140.00 | 18.20 | 15.70 | 18.70 | 0.00 | - | 1 | 9 | 26.11% |
| ORLY240621C01160000 | 2023-09-13 12:42PM EDT | 1,160.00 | 15.10 | 12.90 | 14.20 | 0.00 | - | 1 | 11 | 25.05% |
| ORLY240621C01180000 | 2023-09-13 12:53PM EDT | 1,180.00 | 12.40 | 10.50 | 12.60 | 0.00 | - | 1 | 21 | 25.29% |
| ORLY240621C01200000 | 2023-09-13 12:52PM EDT | 1,200.00 | 10.10 | 8.50 | 9.70 | 0.00 | - | 1 | 12 | 24.57% |
| ORLY240621C01220000 | 2023-08-11 11:44AM EDT | 1,220.00 | 14.40 | 9.90 | 15.30 | 0.00 | - | 4 | 70 | 29.03% |
| ORLY240621C01240000 | 2023-05-12 11:42AM EDT | 1,240.00 | 23.50 | 10.30 | 16.50 | 0.00 | - | 8 | 16 | 30.77% |
| ORLY240621C01260000 | 2023-09-27 1:02PM EDT | 1,260.00 | 5.45 | 4.60 | 6.00 | 0.00 | - | 1 | 1 | 24.63% |
| ORLY240621C01280000 | 2023-08-04 12:49PM EDT | 1,280.00 | 8.80 | 5.20 | 5.90 | 0.00 | - | 2 | 5 | 25.43% |
| ORLY240621C01300000 | 2023-09-20 3:25PM EDT | 1,300.00 | 4.40 | 1.25 | 5.20 | 0.00 | - | 1 | 13 | 25.61% |
| ORLY240621C01320000 | 2023-07-19 1:33PM EDT | 1,320.00 | 10.40 | 2.10 | 7.00 | 0.00 | - | 1 | 5 | 28.15% |
| ORLY240621C01380000 | 2023-09-15 9:41AM EDT | 1,380.00 | 1.70 | 1.10 | 5.90 | 0.00 | - | - | 0 | 29.56% |
| ORLY240621C01420000 | 2023-09-15 9:42AM EDT | 1,420.00 | 1.50 | 0.50 | 5.30 | 0.00 | - | 1 | 1 | 30.44% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240621P00420000 | 2023-09-19 12:43PM EDT | 420.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 3 | 4 | 52.71% |
| ORLY240621P00430000 | 2023-09-21 12:14PM EDT | 430.00 | 1.00 | 0.20 | 4.00 | 0.00 | - | 1 | 2 | 49.54% |
| ORLY240621P00440000 | 2023-09-18 12:34PM EDT | 440.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 49.90% |
| ORLY240621P00450000 | 2023-09-18 12:34PM EDT | 450.00 | 2.56 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 48.54% |
| ORLY240621P00460000 | 2023-09-19 12:44PM EDT | 460.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 47.21% |
| ORLY240621P00470000 | 2023-09-20 10:02AM EDT | 470.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 45.90% |
| ORLY240621P00500000 | 2023-05-23 1:46PM EDT | 500.00 | 7.70 | 1.50 | 10.50 | 0.00 | - | - | 1 | 50.17% |
| ORLY240621P00520000 | 2023-06-01 3:41PM EDT | 520.00 | 9.10 | 1.55 | 7.90 | 0.00 | - | - | 5 | 44.29% |
| ORLY240621P00540000 | 2023-05-04 1:58PM EDT | 540.00 | 10.00 | 5.90 | 13.10 | 0.00 | - | 4 | 5 | 47.45% |
| ORLY240621P00550000 | 2023-05-12 11:12AM EDT | 550.00 | 9.60 | 5.70 | 14.00 | 0.00 | - | - | 2 | 46.95% |
| ORLY240621P00590000 | 2023-03-17 3:55PM EDT | 590.00 | 22.00 | 9.70 | 17.00 | 0.00 | - | 1 | 1 | 44.15% |
| ORLY240621P00600000 | 2023-08-04 1:28PM EDT | 600.00 | 8.60 | 1.00 | 10.00 | 0.00 | - | 1 | 11 | 36.86% |
| ORLY240621P00610000 | 2023-08-04 1:39PM EDT | 610.00 | 9.00 | 1.00 | 10.00 | 0.00 | - | 4 | 38 | 35.70% |
| ORLY240621P00620000 | 2023-08-04 12:51PM EDT | 620.00 | 8.80 | 2.00 | 10.00 | 0.00 | - | 2 | 9 | 34.55% |
| ORLY240621P00630000 | 2023-08-04 1:06PM EDT | 630.00 | 9.00 | 2.35 | 6.40 | 0.00 | - | 12 | 22 | 29.85% |
| ORLY240621P00640000 | 2023-08-04 1:06PM EDT | 640.00 | 9.60 | 5.30 | 8.50 | 0.00 | - | 12 | 18 | 30.93% |
| ORLY240621P00650000 | 2023-08-16 10:59AM EDT | 650.00 | 7.80 | 5.40 | 8.50 | 0.00 | - | 4 | 12 | 29.85% |
| ORLY240621P00660000 | 2023-08-04 11:12AM EDT | 660.00 | 11.10 | 6.70 | 7.40 | 0.00 | - | 4 | 114 | 27.77% |
| ORLY240621P00670000 | 2023-08-04 11:00AM EDT | 670.00 | 11.90 | 7.10 | 8.00 | 0.00 | - | 3 | 7 | 27.29% |
| ORLY240621P00680000 | 2023-09-20 12:48PM EDT | 680.00 | 8.30 | 10.50 | 11.90 | 0.00 | - | 9 | 22 | 29.38% |
| ORLY240621P00690000 | 2023-08-04 11:00AM EDT | 690.00 | 13.60 | 8.60 | 9.40 | 0.00 | - | 4 | 110 | 26.39% |
| ORLY240621P00700000 | 2023-08-30 12:35PM EDT | 700.00 | 10.00 | 11.40 | 13.70 | 0.00 | - | 1 | 110 | 28.41% |
| ORLY240621P00710000 | 2023-08-04 11:01AM EDT | 710.00 | 15.60 | 8.60 | 11.00 | 0.00 | - | 4 | 7 | 25.48% |
| ORLY240621P00720000 | 2023-09-13 11:26AM EDT | 720.00 | 12.50 | 14.60 | 15.90 | 0.00 | - | 1 | 20 | 27.55% |
| ORLY240621P00730000 | 2023-09-13 11:26AM EDT | 730.00 | 13.60 | 15.20 | 17.60 | 0.00 | - | 1 | 3 | 27.39% |
| ORLY240621P00740000 | 2023-09-13 11:26AM EDT | 740.00 | 14.80 | 14.90 | 18.60 | 0.00 | - | - | 1 | 26.79% |
| ORLY240621P00750000 | 2023-09-27 2:28PM EDT | 750.00 | 21.10 | 17.70 | 19.90 | 0.00 | - | 8 | 24 | 26.31% |
| ORLY240621P00760000 | 2023-09-13 11:26AM EDT | 760.00 | 17.40 | 19.80 | 22.00 | 0.00 | - | 1 | 7 | 26.19% |
| ORLY240621P00770000 | 2023-09-13 11:26AM EDT | 770.00 | 18.80 | 19.10 | 23.30 | 0.00 | - | - | 1 | 25.61% |
| ORLY240621P00780000 | 2023-09-13 11:26AM EDT | 780.00 | 20.30 | 22.70 | 26.90 | 0.00 | - | 1 | 12 | 26.04% |
| ORLY240621P00790000 | 2023-09-13 11:30AM EDT | 790.00 | 21.80 | 24.40 | 26.40 | 0.00 | - | 1 | 1 | 24.57% |
| ORLY240621P00800000 | 2023-09-27 2:28PM EDT | 800.00 | 29.90 | 24.30 | 28.40 | 0.00 | - | 7 | 73 | 24.18% |
| ORLY240621P00810000 | 2023-09-27 2:28PM EDT | 810.00 | 32.10 | 28.20 | 32.80 | 0.00 | - | 6 | 230 | 24.70% |
| ORLY240621P00820000 | 2023-09-29 11:40AM EDT | 820.00 | 31.70 | 28.60 | 33.20 | +3.30 | +11.62% | 2 | 17 | 23.54% |
| ORLY240621P00830000 | 2023-09-13 11:32AM EDT | 830.00 | 29.20 | 31.90 | 35.10 | 0.00 | - | 1 | 19 | 22.95% |
| ORLY240621P00840000 | 2023-09-28 11:08AM EDT | 840.00 | 37.90 | 34.50 | 37.90 | 0.00 | - | 1 | 7 | 22.63% |
| ORLY240621P00850000 | 2023-09-21 10:09AM EDT | 850.00 | 33.46 | 36.70 | 40.10 | 0.00 | - | 1 | 26 | 22.04% |
| ORLY240621P00860000 | 2023-09-20 12:48PM EDT | 860.00 | 31.50 | 40.50 | 43.80 | 0.00 | - | 3 | 3 | 21.92% |
| ORLY240621P00870000 | 2023-09-27 2:28PM EDT | 870.00 | 48.00 | 42.90 | 46.40 | 0.00 | - | 5 | 101 | 21.35% |
| ORLY240621P00880000 | 2023-09-27 2:28PM EDT | 880.00 | 51.30 | 45.40 | 50.40 | 0.00 | - | 5 | 33 | 21.18% |
| ORLY240621P00890000 | 2023-09-28 1:35PM EDT | 890.00 | 52.10 | 48.80 | 53.60 | 0.00 | - | 2 | 34 | 20.68% |
| ORLY240621P00900000 | 2023-09-27 2:28PM EDT | 900.00 | 58.60 | 53.40 | 58.00 | 0.00 | - | 5 | 13 | 20.50% |
| ORLY240621P00910000 | 2023-09-13 12:42PM EDT | 910.00 | 52.50 | 58.20 | 62.20 | 0.00 | - | 1 | 26 | 20.17% |
| ORLY240621P00920000 | 2023-09-13 12:42PM EDT | 920.00 | 56.20 | 61.40 | 66.40 | 0.00 | - | 1 | 2 | 19.77% |
| ORLY240621P00930000 | 2023-09-13 12:42PM EDT | 930.00 | 60.10 | 64.50 | 70.90 | 0.00 | - | 1 | 93 | 19.38% |
| ORLY240621P00940000 | 2023-09-20 1:10PM EDT | 940.00 | 55.20 | 70.80 | 74.00 | 0.00 | - | 1 | 7 | 18.46% |
| ORLY240621P00950000 | 2023-09-27 3:27PM EDT | 950.00 | 76.25 | 74.40 | 79.50 | 0.00 | - | 1 | 39 | 18.22% |
| ORLY240621P00960000 | 2023-09-13 12:42PM EDT | 960.00 | 73.40 | 80.20 | 84.90 | 0.00 | - | 1 | 13 | 17.86% |
| ORLY240621P00970000 | 2023-09-07 9:54AM EDT | 970.00 | 68.70 | 84.90 | 92.10 | 0.00 | - | 1 | 9 | 18.01% |
| ORLY240621P00990000 | 2023-09-28 10:27AM EDT | 990.00 | 101.17 | 96.20 | 102.20 | +101.17 | - | 1 | 0 | 16.53% |
| ORLY240621P01000000 | 2023-09-25 11:39AM EDT | 1,000.00 | 92.00 | 104.90 | 108.30 | 0.00 | - | 1 | 1 | 15.96% |
| ORLY240621P01040000 | 2023-08-08 9:42AM EDT | 1,040.00 | 121.50 | 103.00 | 109.10 | 0.00 | - | - | 1 | 0.00% |
| ORLY240621P01100000 | 2023-05-23 1:30PM EDT | 1,100.00 | 193.00 | 169.00 | 177.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240621P01140000 | 2023-06-23 10:57AM EDT | 1,140.00 | 213.00 | 182.70 | 190.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240621P01180000 | 2023-07-27 9:30AM EDT | 1,180.00 | 227.90 | 244.50 | 254.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240621P01200000 | 2023-07-27 9:30AM EDT | 1,200.00 | 247.40 | 264.50 | 274.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
