ORLY - O'Reilly Automotive, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240621C00430000 | 2023-05-12 12:45PM EDT | 430.00 | 550.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240621C00600000 | 2023-03-17 1:20PM EDT | 600.00 | 257.84 | 337.10 | 346.00 | 0.00 | - | 2 | 2 | 47.95% |
| ORLY240621C00810000 | 2023-03-14 11:32AM EDT | 810.00 | 123.90 | 163.10 | 170.00 | 0.00 | - | - | 4 | 33.21% |
| ORLY240621C00820000 | 2023-04-21 1:14PM EDT | 820.00 | 179.11 | 211.00 | 218.00 | 0.00 | - | 2 | 2 | 49.32% |
| ORLY240621C00840000 | 2023-05-30 11:56AM EDT | 840.00 | 177.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240621C00860000 | 2023-05-19 11:57AM EDT | 860.00 | 180.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240621C00870000 | 2023-04-20 1:14PM EDT | 870.00 | 144.00 | 176.10 | 184.00 | 0.00 | - | 1 | 11 | 46.11% |
| ORLY240621C00880000 | 2023-03-14 3:59PM EDT | 880.00 | 86.80 | 122.70 | 130.00 | 0.00 | - | - | 2 | 32.12% |
| ORLY240621C00890000 | 2023-06-08 12:01PM EDT | 890.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240621C00900000 | 2023-04-18 3:59PM EDT | 900.00 | 127.50 | 144.00 | 152.00 | 0.00 | - | 50 | 53 | 40.76% |
| ORLY240621C00910000 | 2023-05-23 10:04AM EDT | 910.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ORLY240621C00920000 | 2023-04-18 12:57PM EDT | 920.00 | 116.45 | 131.00 | 140.00 | 0.00 | - | 20 | 21 | 39.73% |
| ORLY240621C00930000 | 2023-05-23 11:39AM EDT | 930.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ORLY240621C00950000 | 2023-06-01 2:23PM EDT | 950.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORLY240621C00960000 | 2023-05-15 11:14AM EDT | 960.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240621C00990000 | 2023-05-17 2:32PM EDT | 990.00 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240621C01000000 | 2023-05-31 11:03AM EDT | 1,000.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORLY240621C01020000 | 2023-06-08 2:27PM EDT | 1,020.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240621C01040000 | 2023-05-31 1:03PM EDT | 1,040.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORLY240621C01060000 | 2023-04-24 12:18PM EDT | 1,060.00 | 51.10 | 59.50 | 64.10 | 0.00 | - | - | 15 | 31.77% |
| ORLY240621C01080000 | 2023-05-18 10:34AM EDT | 1,080.00 | 54.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORLY240621C01100000 | 2023-06-08 10:24AM EDT | 1,100.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORLY240621C01140000 | 2023-04-27 3:08PM EDT | 1,140.00 | 36.58 | 33.10 | 40.00 | 0.00 | - | - | 8 | 29.81% |
| ORLY240621C01160000 | 2023-05-26 11:17AM EDT | 1,160.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORLY240621C01180000 | 2023-05-09 2:28PM EDT | 1,180.00 | 34.40 | 17.70 | 23.00 | 0.00 | - | 15 | 20 | 26.02% |
| ORLY240621C01200000 | 2023-05-30 3:59PM EDT | 1,200.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240621C01220000 | 2023-05-24 12:32PM EDT | 1,220.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORLY240621C01240000 | 2023-05-12 11:42AM EDT | 1,240.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORLY240621C01280000 | 2023-04-27 10:51AM EDT | 1,280.00 | 9.00 | 9.70 | 17.00 | 0.00 | - | - | 1 | 28.08% |
| ORLY240621C01420000 | 2023-05-23 1:50PM EDT | 1,420.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 | 2023-05-02 10:16AM EDT | 420.00 | 3.70 | 1.00 | 10.00 | 0.00 | - | 2 | 2 | 51.51% |
| ORLY240621P00500000 | 2023-05-23 1:46PM EDT | 500.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240621P00520000 | 2023-06-01 3:41PM EDT | 520.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240621P00540000 | 2023-05-04 1:58PM EDT | 540.00 | 10.00 | 5.90 | 13.10 | 0.00 | - | 4 | 5 | 39.60% |
| ORLY240621P00550000 | 2023-05-12 11:12AM EDT | 550.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240621P00590000 | 2023-03-17 3:55PM EDT | 590.00 | 22.00 | 9.70 | 17.00 | 0.00 | - | 1 | 1 | 36.82% |
| ORLY240621P00600000 | 2023-04-27 2:57PM EDT | 600.00 | 13.50 | 11.20 | 15.90 | 0.00 | - | 4 | 5 | 35.00% |
| ORLY240621P00610000 | 2023-04-27 3:08PM EDT | 610.00 | 15.14 | 11.50 | 18.20 | 0.00 | - | - | 24 | 35.37% |
| ORLY240621P00620000 | 2023-04-11 12:09PM EDT | 620.00 | 18.00 | 11.40 | 17.60 | 0.00 | - | - | 1 | 33.91% |
| ORLY240621P00660000 | 2023-05-22 1:23PM EDT | 660.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ORLY240621P00680000 | 2023-05-22 1:23PM EDT | 680.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ORLY240621P00700000 | 2023-05-10 11:45AM EDT | 700.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ORLY240621P00720000 | 2023-03-10 3:30PM EDT | 720.00 | 41.20 | 30.10 | 39.00 | 0.00 | - | - | 10 | 32.83% |
| ORLY240621P00730000 | 2023-05-15 3:26PM EDT | 730.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240621P00750000 | 2023-05-12 11:18AM EDT | 750.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ORLY240621P00760000 | 2023-04-26 9:31AM EDT | 760.00 | 38.80 | 28.20 | 36.50 | 0.00 | - | 5 | 5 | 27.26% |
| ORLY240621P00780000 | 2023-05-04 2:06PM EDT | 780.00 | 37.01 | 33.50 | 42.50 | 0.00 | - | - | 11 | 27.08% |
| ORLY240621P00790000 | 2023-04-25 3:04PM EDT | 790.00 | 44.02 | 32.30 | 41.40 | 0.00 | - | 2 | 0 | 25.54% |
| ORLY240621P00800000 | 2023-06-06 9:57AM EDT | 800.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240621P00810000 | 2023-05-15 3:26PM EDT | 810.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240621P00820000 | 2023-05-19 10:30AM EDT | 820.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ORLY240621P00830000 | 2023-05-08 12:53PM EDT | 830.00 | 45.00 | 46.60 | 55.90 | 0.00 | - | 3 | 18 | 25.32% |
| ORLY240621P00840000 | 2023-05-15 3:42PM EDT | 840.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORLY240621P00850000 | 2023-05-25 3:31PM EDT | 850.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240621P00860000 | 2023-04-19 9:38AM EDT | 860.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| ORLY240621P00870000 | 2023-06-08 3:50PM EDT | 870.00 | 60.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORLY240621P00880000 | 2023-05-09 2:28PM EDT | 880.00 | 54.70 | 57.40 | 65.00 | 0.00 | - | 15 | 17 | 21.43% |
| ORLY240621P00890000 | 2023-05-15 11:58AM EDT | 890.00 | 59.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ORLY240621P00900000 | 2023-05-15 11:58AM EDT | 900.00 | 62.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ORLY240621P00920000 | 2023-04-20 2:32PM EDT | 920.00 | 81.80 | 62.40 | 69.00 | 0.00 | - | - | 2 | 16.76% |
| ORLY240621P00930000 | 2023-05-31 11:21AM EDT | 930.00 | 89.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240621P00950000 | 2023-06-01 2:24PM EDT | 950.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240621P01100000 | 2023-05-23 1:30PM EDT | 1,100.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.