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 | 2024-01-26 3:27PM EDT | 420.00 | 610.92 | 642.00 | 651.00 | 0.00 | - | 3 | 2 | 0.00% |
ORLY240621C00430000 | 2023-12-14 10:32AM EDT | 430.00 | 561.50 | 528.00 | 537.50 | 0.00 | - | 2 | 2 | 0.00% |
ORLY240621C00450000 | 2023-12-14 10:32AM EDT | 450.00 | 542.00 | 509.00 | 517.70 | 0.00 | - | 1 | 1 | 0.00% |
ORLY240621C00490000 | 2023-08-17 3:43PM EDT | 490.00 | 467.00 | 458.50 | 468.00 | 0.00 | - | - | 0 | 0.00% |
ORLY240621C00520000 | 2023-10-27 10:55AM EDT | 520.00 | 425.11 | 481.20 | 489.00 | 0.00 | - | 1 | 0 | 0.00% |
ORLY240621C00540000 | 2023-11-15 12:46PM EDT | 540.00 | 453.82 | 423.00 | 430.40 | 0.00 | - | - | 2 | 0.00% |
ORLY240621C00600000 | 2024-02-08 12:47PM EDT | 600.00 | 426.54 | 489.30 | 499.00 | 0.00 | - | 2 | 1 | 0.00% |
ORLY240621C00620000 | 2023-10-27 10:28AM EDT | 620.00 | 331.23 | 385.30 | 393.00 | 0.00 | - | 1 | 0 | 0.00% |
ORLY240621C00640000 | 2023-11-02 9:32AM EDT | 640.00 | 330.00 | 357.60 | 366.00 | 0.00 | - | - | 0 | 0.00% |
ORLY240621C00650000 | 2023-11-02 9:32AM EDT | 650.00 | 321.00 | 348.00 | 357.00 | 0.00 | - | - | 0 | 0.00% |
ORLY240621C00690000 | 2023-10-19 2:40PM EDT | 690.00 | 249.42 | 301.10 | 310.00 | 0.00 | - | 6 | 6 | 0.00% |
ORLY240621C00700000 | 2024-01-18 2:03PM EDT | 700.00 | 317.06 | 361.00 | 369.80 | 0.00 | - | 1 | 7 | 0.00% |
ORLY240621C00720000 | 2023-10-27 10:39AM EDT | 720.00 | 242.27 | 290.10 | 298.00 | 0.00 | - | 1 | 0 | 0.00% |
ORLY240621C00730000 | 2023-10-26 10:25AM EDT | 730.00 | 231.60 | 281.00 | 288.00 | 0.00 | - | - | 0 | 0.00% |
ORLY240621C00740000 | 2024-01-18 4:17PM EDT | 740.00 | 288.93 | 322.00 | 331.00 | 0.00 | - | 1 | 1 | 0.00% |
ORLY240621C00750000 | 2023-11-13 10:49AM EDT | 750.00 | 270.00 | 257.30 | 261.40 | 0.00 | - | - | 1 | 0.00% |
ORLY240621C00780000 | 2023-07-27 9:37AM EDT | 780.00 | 225.50 | 206.70 | 213.50 | 0.00 | - | 1 | 2 | 0.00% |
ORLY240621C00800000 | 2024-01-24 12:20PM EDT | 800.00 | 242.00 | 271.00 | 280.00 | 0.00 | - | 1 | 3 | 0.00% |
ORLY240621C00810000 | 2023-03-14 11:32AM EDT | 810.00 | 123.90 | 167.30 | 174.00 | 0.00 | - | - | 4 | 0.00% |
ORLY240621C00820000 | 2024-02-08 12:47PM EDT | 820.00 | 216.78 | 275.00 | 284.00 | 0.00 | - | 2 | 3 | 0.00% |
ORLY240621C00840000 | 2023-12-12 11:57AM EDT | 840.00 | 167.50 | 142.00 | 148.40 | 0.00 | - | 1 | 2 | 0.00% |
ORLY240621C00850000 | 2023-12-14 11:17AM EDT | 850.00 | 147.90 | 134.00 | 140.60 | 0.00 | - | 4 | 2 | 0.00% |
ORLY240621C00860000 | 2023-08-04 11:13AM EDT | 860.00 | 151.70 | 155.00 | 158.00 | 0.00 | - | 2 | 5 | 0.00% |
ORLY240621C00870000 | 2024-02-07 12:57PM EDT | 870.00 | 225.00 | 228.00 | 236.00 | 0.00 | - | 2 | 13 | 0.00% |
ORLY240621C00880000 | 2023-12-14 11:17AM EDT | 880.00 | 124.70 | 110.70 | 116.90 | 0.00 | - | 2 | 5 | 0.00% |
ORLY240621C00890000 | 2023-12-14 10:42AM EDT | 890.00 | 126.10 | 103.00 | 110.30 | 0.00 | - | 2 | 25 | 0.00% |
ORLY240621C00900000 | 2024-03-07 11:53AM EDT | 900.00 | 212.08 | 238.00 | 247.00 | 0.00 | - | 2 | 100 | 45.95% |
ORLY240621C00910000 | 2024-03-07 11:53AM EDT | 910.00 | 203.05 | 228.40 | 237.10 | 0.00 | - | 2 | 23 | 44.46% |
ORLY240621C00920000 | 2023-12-06 1:13PM EDT | 920.00 | 118.00 | 71.30 | 73.90 | 0.00 | - | 1 | 22 | 0.00% |
ORLY240621C00930000 | 2023-10-19 1:25PM EDT | 930.00 | 80.63 | 100.50 | 106.40 | 0.00 | - | 22 | 13 | 0.00% |
ORLY240621C00940000 | 2024-01-09 12:17PM EDT | 940.00 | 58.40 | 123.70 | 131.90 | 0.00 | - | 1 | 28 | 0.00% |
ORLY240621C00950000 | 2024-01-30 11:15AM EDT | 950.00 | 126.36 | 152.40 | 159.90 | 0.00 | - | 1 | 30 | 0.00% |
ORLY240621C00960000 | 2024-02-28 10:34AM EDT | 960.00 | 147.64 | 180.00 | 189.00 | 0.00 | - | 2 | 34 | 38.07% |
ORLY240621C00970000 | 2024-03-22 11:36AM EDT | 970.00 | 212.90 | 171.60 | 179.00 | 0.00 | - | 1 | 38 | 36.49% |
ORLY240621C00980000 | 2024-03-27 3:49PM EDT | 980.00 | 169.00 | 163.20 | 171.00 | 0.00 | - | 2 | 52 | 36.29% |
ORLY240621C00990000 | 2024-02-13 10:38AM EDT | 990.00 | 87.37 | 138.40 | 145.30 | 0.00 | - | 51 | 49 | 22.45% |
ORLY240621C01000000 | 2024-03-04 11:11AM EDT | 1,000.00 | 114.75 | 145.10 | 152.00 | 0.00 | - | 1 | 499 | 33.70% |
ORLY240621C01020000 | 2024-02-15 11:58AM EDT | 1,020.00 | 80.00 | 119.00 | 126.00 | 0.00 | - | 2 | 83 | 26.63% |
ORLY240621C01040000 | 2024-03-14 10:12AM EDT | 1,040.00 | 98.50 | 111.00 | 118.00 | 0.00 | - | 40 | 36 | 30.50% |
ORLY240621C01060000 | 2024-03-22 10:20AM EDT | 1,060.00 | 130.99 | 97.00 | 103.00 | 0.00 | - | 1 | 43 | 29.58% |
ORLY240621C01080000 | 2024-03-21 11:34AM EDT | 1,080.00 | 116.40 | 82.00 | 88.00 | 0.00 | - | 1 | 44 | 28.28% |
ORLY240621C01100000 | 2024-03-27 3:41PM EDT | 1,100.00 | 72.40 | 68.20 | 74.40 | 0.00 | - | 1 | 73 | 27.28% |
ORLY240621C01120000 | 2024-03-27 3:38PM EDT | 1,120.00 | 63.30 | 56.40 | 61.90 | +4.10 | +6.93% | 1 | 42 | 26.35% |
ORLY240621C01140000 | 2024-03-27 1:14PM EDT | 1,140.00 | 47.35 | 46.40 | 48.20 | 0.00 | - | 3 | 39 | 24.40% |
ORLY240621C01160000 | 2024-03-27 10:23AM EDT | 1,160.00 | 42.70 | 37.10 | 38.70 | 0.00 | - | 1 | 243 | 23.84% |
ORLY240621C01180000 | 2024-03-26 10:49AM EDT | 1,180.00 | 32.30 | 28.60 | 31.00 | 0.00 | - | 1 | 27 | 23.57% |
ORLY240621C01200000 | 2024-03-26 10:49AM EDT | 1,200.00 | 25.50 | 21.90 | 24.80 | 0.00 | - | 1 | 62 | 23.49% |
ORLY240621C01220000 | 2024-03-13 10:24AM EDT | 1,220.00 | 13.39 | 16.00 | 19.90 | 0.00 | - | 1 | 108 | 23.58% |
ORLY240621C01240000 | 2024-03-11 12:41PM EDT | 1,240.00 | 9.20 | 12.10 | 17.10 | 0.00 | - | 1 | 21 | 24.43% |
ORLY240621C01260000 | 2024-03-14 10:33AM EDT | 1,260.00 | 8.60 | 9.10 | 15.20 | 0.00 | - | 1 | 4 | 25.53% |
ORLY240621C01280000 | 2024-02-20 10:30AM EDT | 1,280.00 | 3.40 | 13.80 | 18.40 | 0.00 | - | 1 | 4 | 29.76% |
ORLY240621C01300000 | 2024-03-19 12:09PM EDT | 1,300.00 | 6.10 | 5.50 | 10.90 | 0.00 | - | 1 | 13 | 26.62% |
ORLY240621C01320000 | 2024-02-29 10:30AM EDT | 1,320.00 | 3.30 | 3.90 | 6.80 | 0.00 | - | 2 | 6 | 24.90% |
ORLY240621C01340000 | 2024-02-29 10:30AM EDT | 1,340.00 | 2.45 | 2.55 | 4.90 | 0.00 | - | 2 | 3 | 24.52% |
ORLY240621C01360000 | 2024-02-29 10:30AM EDT | 1,360.00 | 1.85 | 0.60 | 7.20 | 0.00 | - | 2 | 3 | 28.65% |
ORLY240621C01380000 | 2024-02-06 10:30AM EDT | 1,380.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
ORLY240621C01400000 | 2023-12-14 3:15PM EDT | 1,400.00 | 1.35 | 0.00 | 4.40 | 0.00 | - | - | 3 | 28.39% |
ORLY240621C01420000 | 2023-11-13 3:15PM EDT | 1,420.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 30.37% |
ORLY240621C01440000 | 2023-10-10 10:48AM EDT | 1,440.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
ORLY240621C01460000 | 2023-11-29 10:30AM EDT | 1,460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
ORLY240621C01480000 | 2024-03-05 12:30PM EDT | 1,480.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.47% |
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 | 2023-12-26 11:05AM EDT | 420.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 84.77% |
ORLY240621P00430000 | 2023-12-07 12:02PM EDT | 430.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 97.12% |
ORLY240621P00440000 | 2023-11-10 1:28PM EDT | 440.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 94.97% |
ORLY240621P00450000 | 2023-09-18 12:34PM EDT | 450.00 | 2.56 | 0.10 | 6.30 | 0.00 | - | 2 | 3 | 97.22% |
ORLY240621P00460000 | 2023-09-19 12:44PM EDT | 460.00 | 1.40 | 0.00 | 8.70 | 0.00 | - | 2 | 3 | 100.18% |
ORLY240621P00470000 | 2023-11-08 12:38PM EDT | 470.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 88.54% |
ORLY240621P00480000 | 2023-11-30 3:35PM EDT | 480.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 5 | 86.87% |
ORLY240621P00490000 | 2024-01-31 11:00AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ORLY240621P00500000 | 2023-12-05 11:04AM EDT | 500.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 83.07% |
ORLY240621P00520000 | 2023-06-01 3:41PM EDT | 520.00 | 9.10 | 1.55 | 7.90 | 0.00 | - | - | 5 | 89.06% |
ORLY240621P00540000 | 2024-03-15 12:24PM EDT | 540.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 66.89% |
ORLY240621P00550000 | 2023-05-12 11:12AM EDT | 550.00 | 9.60 | 5.70 | 14.00 | 0.00 | - | - | 2 | 96.65% |
ORLY240621P00580000 | 2023-10-04 11:52AM EDT | 580.00 | 5.40 | 0.10 | 7.30 | 0.00 | - | - | 1 | 74.46% |
ORLY240621P00590000 | 2024-01-19 11:04AM EDT | 590.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 66.96% |
ORLY240621P00600000 | 2024-01-29 4:23PM EDT | 600.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 64.94% |
ORLY240621P00610000 | 2023-08-04 1:39PM EDT | 610.00 | 9.00 | 1.00 | 10.00 | 0.00 | - | 4 | 38 | 74.79% |
ORLY240621P00620000 | 2024-02-01 10:39AM EDT | 620.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 56.08% |
ORLY240621P00630000 | 2023-08-04 1:06PM EDT | 630.00 | 9.00 | 2.35 | 6.40 | 0.00 | - | 12 | 22 | 68.31% |
ORLY240621P00640000 | 2023-08-04 1:06PM EDT | 640.00 | 9.60 | 5.30 | 8.50 | 0.00 | - | 12 | 18 | 73.02% |
ORLY240621P00650000 | 2024-01-30 3:24PM EDT | 650.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 57.76% |
ORLY240621P00660000 | 2024-01-09 2:01PM EDT | 660.00 | 2.53 | 0.00 | 4.80 | 0.00 | - | 1 | 115 | 57.15% |
ORLY240621P00670000 | 2024-01-16 12:09PM EDT | 670.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 51.77% |
ORLY240621P00680000 | 2023-09-20 12:48PM EDT | 680.00 | 8.30 | 10.10 | 13.30 | 0.00 | - | 9 | 22 | 74.91% |
ORLY240621P00690000 | 2024-01-04 4:54PM EDT | 690.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 10 | 110 | 52.97% |
ORLY240621P00700000 | 2023-12-20 11:08AM EDT | 700.00 | 3.50 | 0.25 | 4.80 | 0.00 | - | 10 | 111 | 52.06% |
ORLY240621P00710000 | 2023-11-09 11:58AM EDT | 710.00 | 6.00 | 1.90 | 8.00 | 0.00 | - | 10 | 14 | 57.43% |
ORLY240621P00720000 | 2024-03-20 3:50PM EDT | 720.00 | 2.25 | 0.00 | 4.50 | 0.00 | - | 47 | 57 | 54.91% |
ORLY240621P00730000 | 2023-12-22 11:17AM EDT | 730.00 | 6.00 | 0.30 | 4.80 | 0.00 | - | 1 | 0 | 54.17% |
ORLY240621P00740000 | 2023-09-13 11:26AM EDT | 740.00 | 14.80 | 12.90 | 16.50 | 0.00 | - | - | 1 | 68.63% |
ORLY240621P00750000 | 2024-02-07 1:31PM EDT | 750.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 6 | 15 | 51.32% |
ORLY240621P00760000 | 2024-02-07 1:34PM EDT | 760.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 4 | 51 | 49.92% |
ORLY240621P00770000 | 2024-02-05 1:46PM EDT | 770.00 | 2.45 | 0.00 | 3.10 | 0.00 | - | 6 | 10 | 44.57% |
ORLY240621P00780000 | 2023-10-06 12:56PM EDT | 780.00 | 24.70 | 13.00 | 16.30 | 0.00 | - | 3 | 14 | 61.79% |
ORLY240621P00790000 | 2024-01-24 4:22PM EDT | 790.00 | 4.60 | 0.45 | 4.80 | 0.00 | - | 1 | 2 | 45.81% |
ORLY240621P00800000 | 2024-02-08 1:48PM EDT | 800.00 | 2.31 | 0.25 | 5.50 | 0.00 | - | 5 | 87 | 45.79% |
ORLY240621P00810000 | 2024-02-14 11:36AM EDT | 810.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 6 | 247 | 43.14% |
ORLY240621P00820000 | 2024-01-29 4:25PM EDT | 820.00 | 6.10 | 0.05 | 5.80 | 0.00 | - | 1 | 17 | 43.60% |
ORLY240621P00830000 | 2024-03-12 12:09PM EDT | 830.00 | 1.50 | 0.50 | 4.80 | 0.00 | - | 2 | 26 | 40.52% |
ORLY240621P00840000 | 2024-03-04 10:35AM EDT | 840.00 | 3.03 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 39.23% |
ORLY240621P00850000 | 2024-03-18 3:14PM EDT | 850.00 | 1.70 | 0.45 | 5.40 | 0.00 | - | 2 | 45 | 38.95% |
ORLY240621P00860000 | 2024-03-08 11:16AM EDT | 860.00 | 2.82 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 36.67% |
ORLY240621P00870000 | 2024-03-18 2:55PM EDT | 870.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 27 | 140 | 35.40% |
ORLY240621P00880000 | 2024-03-15 11:26AM EDT | 880.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 3 | 33 | 34.15% |
ORLY240621P00890000 | 2024-03-25 10:59AM EDT | 890.00 | 1.45 | 1.10 | 5.90 | 0.00 | - | 1 | 39 | 34.53% |
ORLY240621P00900000 | 2024-03-21 12:25PM EDT | 900.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 31.66% |
ORLY240621P00910000 | 2024-02-27 1:45PM EDT | 910.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 30.43% |
ORLY240621P00920000 | 2024-03-15 12:39PM EDT | 920.00 | 4.46 | 0.00 | 4.80 | 0.00 | - | 49 | 123 | 29.20% |
ORLY240621P00930000 | 2024-03-15 11:23AM EDT | 930.00 | 4.42 | 0.00 | 4.80 | 0.00 | - | 26 | 72 | 27.98% |
ORLY240621P00940000 | 2024-03-20 9:30AM EDT | 940.00 | 3.30 | 1.15 | 5.40 | 0.00 | - | 1 | 73 | 27.56% |
ORLY240621P00950000 | 2024-03-20 3:37PM EDT | 950.00 | 3.20 | 0.70 | 6.20 | 0.00 | - | 1 | 131 | 27.29% |
ORLY240621P00960000 | 2024-03-14 10:33AM EDT | 960.00 | 7.10 | 0.05 | 5.50 | 0.00 | - | 1 | 70 | 25.21% |
ORLY240621P00970000 | 2024-03-22 10:18AM EDT | 970.00 | 3.50 | 0.85 | 5.90 | 0.00 | - | 3 | 100 | 24.44% |
ORLY240621P00980000 | 2024-02-01 3:24PM EDT | 980.00 | 28.50 | 9.10 | 16.50 | 0.00 | - | 5 | 56 | 32.33% |
ORLY240621P00990000 | 2024-03-20 3:37PM EDT | 990.00 | 5.20 | 2.10 | 8.90 | 0.00 | - | 1 | 55 | 24.81% |
ORLY240621P01000000 | 2024-03-25 2:04PM EDT | 1,000.00 | 6.50 | 3.00 | 8.20 | 0.00 | - | 1 | 30 | 22.86% |
ORLY240621P01020000 | 2024-03-14 10:33AM EDT | 1,020.00 | 15.90 | 5.40 | 11.00 | 0.00 | - | 1 | 17 | 22.39% |
ORLY240621P01040000 | 2024-03-21 11:40AM EDT | 1,040.00 | 8.50 | 9.00 | 14.50 | 0.00 | - | 1 | 17 | 21.88% |
ORLY240621P01060000 | 2024-03-26 12:13PM EDT | 1,060.00 | 17.20 | 14.40 | 18.50 | 0.00 | - | 4 | 8 | 21.14% |
ORLY240621P01080000 | 2024-03-26 12:58PM EDT | 1,080.00 | 21.40 | 21.20 | 23.00 | 0.00 | - | 2 | 72 | 20.17% |
ORLY240621P01100000 | 2024-03-07 1:25PM EDT | 1,100.00 | 29.00 | 27.60 | 28.90 | -20.30 | -29.17% | 1 | 5 | 19.36% |
ORLY240621P01120000 | 2024-03-18 12:27PM EDT | 1,120.00 | 38.40 | 33.80 | 37.30 | 0.00 | - | 1 | 4 | 19.11% |
ORLY240621P01140000 | 2024-03-27 1:33PM EDT | 1,140.00 | 46.20 | 44.40 | 46.40 | 0.00 | - | 2 | 2 | 18.49% |
ORLY240621P01160000 | 2024-03-22 3:59PM EDT | 1,160.00 | 39.40 | 55.30 | 57.70 | 0.00 | - | 2 | 0 | 18.17% |
ORLY240621P01180000 | 2024-03-22 10:48AM EDT | 1,180.00 | 51.50 | 65.40 | 71.20 | 0.00 | - | 3 | 3 | 18.19% |
ORLY240621P01200000 | 2023-07-27 9:30AM EDT | 1,200.00 | 247.40 | 264.50 | 274.00 | 0.00 | - | - | 0 | 104.00% |
ORLY240621P01240000 | 2024-03-25 11:09AM EDT | 1,240.00 | 103.10 | 111.80 | 117.60 | 0.00 | - | 2 | 2 | 17.24% |
ORLY240621P01260000 | 2024-03-28 10:35AM EDT | 1,260.00 | 129.30 | 129.80 | 135.00 | +24.50 | +23.38% | 2 | 1 | 16.70% |
ORLY240621P01320000 | 2023-12-04 10:31AM EDT | 1,320.00 | 340.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ORLY240621P01340000 | 2023-12-04 10:31AM EDT | 1,340.00 | 360.00 | 384.00 | 393.70 | 0.00 | - | - | 0 | 114.82% |
ORLY240621P01400000 | 2024-03-28 1:32PM EDT | 1,400.00 | 266.00 | 266.40 | 275.70 | +18.00 | +7.26% | 3 | 5 | 28.69% |