La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
910,70-6,71 (-0,73 %)
À partir de 01:12PM EDT. Marché ouvert.
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
ORLY240621C004200002023-09-14 12:31PM EDT420.00539.55506.70515.900.00-2374.34%
ORLY240621C004300002023-09-14 12:31PM EDT430.00530.30497.20506.000.00-2372.75%
ORLY240621C004500002023-08-23 11:57AM EDT450.00513.00502.00511.000.00-1189.89%
ORLY240621C004900002023-08-17 3:43PM EDT490.00467.00458.50468.000.00--079.10%
ORLY240621C006000002023-03-17 1:20PM EDT600.00257.84337.10346.000.00-2252.33%
ORLY240621C006900002023-09-14 12:37PM EDT690.00291.17261.10265.600.00--646.58%
ORLY240621C007000002023-09-14 12:37PM EDT700.00282.42251.00256.800.00--645.66%
ORLY240621C007400002023-07-27 9:37AM EDT740.00258.50240.60245.500.00--050.86%
ORLY240621C007800002023-07-27 9:37AM EDT780.00225.50206.70213.500.00-1248.43%
ORLY240621C008000002023-08-21 12:44PM EDT800.00203.20197.90204.300.00-1449.12%
ORLY240621C008100002023-03-14 11:32AM EDT810.00123.90163.10170.000.00--438.55%
ORLY240621C008200002023-09-20 11:53AM EDT820.00184.50153.90159.400.00-1336.77%
ORLY240621C008400002023-05-30 11:56AM EDT840.00177.20174.80179.100.00-1247.53%
ORLY240621C008500002023-06-28 1:03PM EDT850.00171.00154.30161.000.00--142.98%
ORLY240621C008600002023-08-04 11:13AM EDT860.00151.70155.00158.000.00-2543.65%
ORLY240621C008700002023-06-13 12:17PM EDT870.00140.40163.80171.500.00-61149.84%
ORLY240621C008800002023-07-03 9:53AM EDT880.00151.85132.30139.600.00-2640.67%
ORLY240621C008900002023-09-29 11:05AM EDT890.00112.26108.00112.10-34.24-23.37%31033.11%
ORLY240621C009000002023-09-29 11:05AM EDT900.00106.06101.50106.80-20.34-16.09%38932.91%
ORLY240621C009100002023-05-23 10:04AM EDT910.00124.00124.00133.400.00-11043.07%
ORLY240621C009200002023-04-18 12:57PM EDT920.00116.45131.00140.000.00-202146.60%
ORLY240621C009300002023-06-27 12:14PM EDT930.00114.8098.00102.100.00-1435.63%
ORLY240621C009400002023-09-13 11:32AM EDT940.0090.0079.5084.600.00-1531.30%
ORLY240621C009500002023-08-28 12:19PM EDT950.0092.0074.6080.300.00-1331.18%
ORLY240621C009600002023-09-26 3:55PM EDT960.0072.5067.9071.700.00-21229.63%
ORLY240621C009700002023-09-28 11:08AM EDT970.0070.4062.6067.400.00-1129.41%
ORLY240621C009800002023-09-19 9:48AM EDT980.0065.5560.2062.700.00--529.00%
ORLY240621C009900002023-09-25 12:48PM EDT990.0068.0055.9058.200.00-1828.60%
ORLY240621C010000002023-09-20 2:31PM EDT1,000.0068.0049.6053.900.00-53428.22%
ORLY240621C010200002023-09-19 9:48AM EDT1,020.0048.5544.3048.800.00-58828.47%
ORLY240621C010400002023-09-15 11:09AM EDT1,040.0045.7337.8040.000.00-101527.23%
ORLY240621C010600002023-09-13 12:42PM EDT1,060.0037.7030.5034.500.00-11826.92%
ORLY240621C010800002023-09-18 3:55PM EDT1,080.0029.7026.7028.900.00-81826.35%
ORLY240621C011000002023-09-13 12:42PM EDT1,100.0026.8022.2024.200.00-11525.90%
ORLY240621C011200002023-09-13 12:42PM EDT1,120.0022.1018.9020.400.00-12925.61%
ORLY240621C011400002023-09-13 12:42PM EDT1,140.0018.2015.7018.700.00-1926.11%
ORLY240621C011600002023-09-13 12:42PM EDT1,160.0015.1012.9014.200.00-11125.05%
ORLY240621C011800002023-09-13 12:53PM EDT1,180.0012.4010.5012.600.00-12125.29%
ORLY240621C012000002023-09-13 12:52PM EDT1,200.0010.108.509.700.00-11224.57%
ORLY240621C012200002023-08-11 11:44AM EDT1,220.0014.409.9015.300.00-47029.03%
ORLY240621C012400002023-05-12 11:42AM EDT1,240.0023.5010.3016.500.00-81630.77%
ORLY240621C012600002023-09-27 1:02PM EDT1,260.005.454.606.000.00-1124.63%
ORLY240621C012800002023-08-04 12:49PM EDT1,280.008.805.205.900.00-2525.43%
ORLY240621C013000002023-09-20 3:25PM EDT1,300.004.401.255.200.00-11325.61%
ORLY240621C013200002023-07-19 1:33PM EDT1,320.0010.402.107.000.00-1528.15%
ORLY240621C013800002023-09-15 9:41AM EDT1,380.001.701.105.900.00--029.56%
ORLY240621C014200002023-09-15 9:42AM EDT1,420.001.500.505.300.00-1130.44%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240621P004200002023-09-19 12:43PM EDT420.000.750.054.800.00-3452.71%
ORLY240621P004300002023-09-21 12:14PM EDT430.001.000.204.000.00-1249.54%
ORLY240621P004400002023-09-18 12:34PM EDT440.002.460.004.800.00-2749.90%
ORLY240621P004500002023-09-18 12:34PM EDT450.002.560.004.800.00-2348.54%
ORLY240621P004600002023-09-19 12:44PM EDT460.001.400.004.800.00-2347.21%
ORLY240621P004700002023-09-20 10:02AM EDT470.001.200.004.800.00--245.90%
ORLY240621P005000002023-05-23 1:46PM EDT500.007.701.5010.500.00--150.17%
ORLY240621P005200002023-06-01 3:41PM EDT520.009.101.557.900.00--544.29%
ORLY240621P005400002023-05-04 1:58PM EDT540.0010.005.9013.100.00-4547.45%
ORLY240621P005500002023-05-12 11:12AM EDT550.009.605.7014.000.00--246.95%
ORLY240621P005900002023-03-17 3:55PM EDT590.0022.009.7017.000.00-1144.15%
ORLY240621P006000002023-08-04 1:28PM EDT600.008.601.0010.000.00-11136.86%
ORLY240621P006100002023-08-04 1:39PM EDT610.009.001.0010.000.00-43835.70%
ORLY240621P006200002023-08-04 12:51PM EDT620.008.802.0010.000.00-2934.55%
ORLY240621P006300002023-08-04 1:06PM EDT630.009.002.356.400.00-122229.85%
ORLY240621P006400002023-08-04 1:06PM EDT640.009.605.308.500.00-121830.93%
ORLY240621P006500002023-08-16 10:59AM EDT650.007.805.408.500.00-41229.85%
ORLY240621P006600002023-08-04 11:12AM EDT660.0011.106.707.400.00-411427.77%
ORLY240621P006700002023-08-04 11:00AM EDT670.0011.907.108.000.00-3727.29%
ORLY240621P006800002023-09-20 12:48PM EDT680.008.3010.5011.900.00-92229.38%
ORLY240621P006900002023-08-04 11:00AM EDT690.0013.608.609.400.00-411026.39%
ORLY240621P007000002023-08-30 12:35PM EDT700.0010.0011.4013.700.00-111028.41%
ORLY240621P007100002023-08-04 11:01AM EDT710.0015.608.6011.000.00-4725.48%
ORLY240621P007200002023-09-13 11:26AM EDT720.0012.5014.6015.900.00-12027.55%
ORLY240621P007300002023-09-13 11:26AM EDT730.0013.6015.2017.600.00-1327.39%
ORLY240621P007400002023-09-13 11:26AM EDT740.0014.8014.9018.600.00--126.79%
ORLY240621P007500002023-09-27 2:28PM EDT750.0021.1017.7019.900.00-82426.31%
ORLY240621P007600002023-09-13 11:26AM EDT760.0017.4019.8022.000.00-1726.19%
ORLY240621P007700002023-09-13 11:26AM EDT770.0018.8019.1023.300.00--125.61%
ORLY240621P007800002023-09-13 11:26AM EDT780.0020.3022.7026.900.00-11226.04%
ORLY240621P007900002023-09-13 11:30AM EDT790.0021.8024.4026.400.00-1124.57%
ORLY240621P008000002023-09-27 2:28PM EDT800.0029.9024.3028.400.00-77324.18%
ORLY240621P008100002023-09-27 2:28PM EDT810.0032.1028.2032.800.00-623024.70%
ORLY240621P008200002023-09-29 11:40AM EDT820.0031.7028.6033.20+3.30+11.62%21723.54%
ORLY240621P008300002023-09-13 11:32AM EDT830.0029.2031.9035.100.00-11922.95%
ORLY240621P008400002023-09-28 11:08AM EDT840.0037.9034.5037.900.00-1722.63%
ORLY240621P008500002023-09-21 10:09AM EDT850.0033.4636.7040.100.00-12622.04%
ORLY240621P008600002023-09-20 12:48PM EDT860.0031.5040.5043.800.00-3321.92%
ORLY240621P008700002023-09-27 2:28PM EDT870.0048.0042.9046.400.00-510121.35%
ORLY240621P008800002023-09-27 2:28PM EDT880.0051.3045.4050.400.00-53321.18%
ORLY240621P008900002023-09-28 1:35PM EDT890.0052.1048.8053.600.00-23420.68%
ORLY240621P009000002023-09-27 2:28PM EDT900.0058.6053.4058.000.00-51320.50%
ORLY240621P009100002023-09-13 12:42PM EDT910.0052.5058.2062.200.00-12620.17%
ORLY240621P009200002023-09-13 12:42PM EDT920.0056.2061.4066.400.00-1219.77%
ORLY240621P009300002023-09-13 12:42PM EDT930.0060.1064.5070.900.00-19319.38%
ORLY240621P009400002023-09-20 1:10PM EDT940.0055.2070.8074.000.00-1718.46%
ORLY240621P009500002023-09-27 3:27PM EDT950.0076.2574.4079.500.00-13918.22%
ORLY240621P009600002023-09-13 12:42PM EDT960.0073.4080.2084.900.00-11317.86%
ORLY240621P009700002023-09-07 9:54AM EDT970.0068.7084.9092.100.00-1918.01%
ORLY240621P009900002023-09-28 10:27AM EDT990.00101.1796.20102.20+101.17-1016.53%
ORLY240621P010000002023-09-25 11:39AM EDT1,000.0092.00104.90108.300.00-1115.96%
ORLY240621P010400002023-08-08 9:42AM EDT1,040.00121.50103.00109.100.00--10.00%
ORLY240621P011000002023-05-23 1:30PM EDT1,100.00193.00169.00177.000.00-110.00%
ORLY240621P011400002023-06-23 10:57AM EDT1,140.00213.00182.70190.600.00-100.00%
ORLY240621P011800002023-07-27 9:30AM EDT1,180.00227.90244.50254.000.00--00.00%
ORLY240621P012000002023-07-27 9:30AM EDT1,200.00247.40264.50274.000.00--00.00%