La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 128,88-6,64 (-0,58 %)
À la clôture : 04:00PM EDT
1 128,88 0,00 (0,00 %)
Échanges après Bourse : 04:15PM EDT
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 3:27PM EDT420.00610.92642.00651.000.00-320.00%
ORLY240621C004300002023-12-14 10:32AM EDT430.00561.50528.00537.500.00-220.00%
ORLY240621C004500002023-12-14 10:32AM EDT450.00542.00509.00517.700.00-110.00%
ORLY240621C004900002023-08-17 3:43PM EDT490.00467.00458.50468.000.00--00.00%
ORLY240621C005200002023-10-27 10:55AM EDT520.00425.11481.20489.000.00-100.00%
ORLY240621C005400002023-11-15 12:46PM EDT540.00453.82423.00430.400.00--20.00%
ORLY240621C006000002024-02-08 12:47PM EDT600.00426.54489.30499.000.00-210.00%
ORLY240621C006200002023-10-27 10:28AM EDT620.00331.23385.30393.000.00-100.00%
ORLY240621C006400002023-11-02 9:32AM EDT640.00330.00357.60366.000.00--00.00%
ORLY240621C006500002023-11-02 9:32AM EDT650.00321.00348.00357.000.00--00.00%
ORLY240621C006900002023-10-19 2:40PM EDT690.00249.42301.10310.000.00-660.00%
ORLY240621C007000002024-01-18 2:03PM EDT700.00317.06361.00369.800.00-170.00%
ORLY240621C007200002023-10-27 10:39AM EDT720.00242.27290.10298.000.00-100.00%
ORLY240621C007300002023-10-26 10:25AM EDT730.00231.60281.00288.000.00--00.00%
ORLY240621C007400002024-01-18 4:17PM EDT740.00288.93322.00331.000.00-110.00%
ORLY240621C007500002023-11-13 10:49AM EDT750.00270.00257.30261.400.00--10.00%
ORLY240621C007800002023-07-27 9:37AM EDT780.00225.50206.70213.500.00-120.00%
ORLY240621C008000002024-01-24 12:20PM EDT800.00242.00271.00280.000.00-130.00%
ORLY240621C008100002023-03-14 11:32AM EDT810.00123.90167.30174.000.00--40.00%
ORLY240621C008200002024-02-08 12:47PM EDT820.00216.78275.00284.000.00-230.00%
ORLY240621C008400002023-12-12 11:57AM EDT840.00167.50142.00148.400.00-120.00%
ORLY240621C008500002023-12-14 11:17AM EDT850.00147.90134.00140.600.00-420.00%
ORLY240621C008600002023-08-04 11:13AM EDT860.00151.70155.00158.000.00-250.00%
ORLY240621C008700002024-02-07 12:57PM EDT870.00225.00228.00236.000.00-2130.00%
ORLY240621C008800002023-12-14 11:17AM EDT880.00124.70110.70116.900.00-250.00%
ORLY240621C008900002023-12-14 10:42AM EDT890.00126.10103.00110.300.00-2250.00%
ORLY240621C009000002024-03-07 11:53AM EDT900.00212.08238.00247.000.00-210045.95%
ORLY240621C009100002024-03-07 11:53AM EDT910.00203.05228.40237.100.00-22344.46%
ORLY240621C009200002023-12-06 1:13PM EDT920.00118.0071.3073.900.00-1220.00%
ORLY240621C009300002023-10-19 1:25PM EDT930.0080.63100.50106.400.00-22130.00%
ORLY240621C009400002024-01-09 12:17PM EDT940.0058.40123.70131.900.00-1280.00%
ORLY240621C009500002024-01-30 11:15AM EDT950.00126.36152.40159.900.00-1300.00%
ORLY240621C009600002024-02-28 10:34AM EDT960.00147.64180.00189.000.00-23438.07%
ORLY240621C009700002024-03-22 11:36AM EDT970.00212.90171.60179.000.00-13836.49%
ORLY240621C009800002024-03-27 3:49PM EDT980.00169.00163.20171.000.00-25236.29%
ORLY240621C009900002024-02-13 10:38AM EDT990.0087.37138.40145.300.00-514922.45%
ORLY240621C010000002024-03-04 11:11AM EDT1,000.00114.75145.10152.000.00-149933.70%
ORLY240621C010200002024-02-15 11:58AM EDT1,020.0080.00119.00126.000.00-28326.63%
ORLY240621C010400002024-03-14 10:12AM EDT1,040.0098.50111.00118.000.00-403630.50%
ORLY240621C010600002024-03-22 10:20AM EDT1,060.00130.9997.00103.000.00-14329.58%
ORLY240621C010800002024-03-21 11:34AM EDT1,080.00116.4082.0088.000.00-14428.28%
ORLY240621C011000002024-03-27 3:41PM EDT1,100.0072.4068.2074.400.00-17327.28%
ORLY240621C011200002024-03-27 3:38PM EDT1,120.0063.3056.4061.90+4.10+6.93%14226.35%
ORLY240621C011400002024-03-27 1:14PM EDT1,140.0047.3546.4048.200.00-33924.40%
ORLY240621C011600002024-03-27 10:23AM EDT1,160.0042.7037.1038.700.00-124323.84%
ORLY240621C011800002024-03-26 10:49AM EDT1,180.0032.3028.6031.000.00-12723.57%
ORLY240621C012000002024-03-26 10:49AM EDT1,200.0025.5021.9024.800.00-16223.49%
ORLY240621C012200002024-03-13 10:24AM EDT1,220.0013.3916.0019.900.00-110823.58%
ORLY240621C012400002024-03-11 12:41PM EDT1,240.009.2012.1017.100.00-12124.43%
ORLY240621C012600002024-03-14 10:33AM EDT1,260.008.609.1015.200.00-1425.53%
ORLY240621C012800002024-02-20 10:30AM EDT1,280.003.4013.8018.400.00-1429.76%
ORLY240621C013000002024-03-19 12:09PM EDT1,300.006.105.5010.900.00-11326.62%
ORLY240621C013200002024-02-29 10:30AM EDT1,320.003.303.906.800.00-2624.90%
ORLY240621C013400002024-02-29 10:30AM EDT1,340.002.452.554.900.00-2324.52%
ORLY240621C013600002024-02-29 10:30AM EDT1,360.001.850.607.200.00-2328.65%
ORLY240621C013800002024-02-06 10:30AM EDT1,380.001.700.000.000.00-116.25%
ORLY240621C014000002023-12-14 3:15PM EDT1,400.001.350.004.400.00--328.39%
ORLY240621C014200002023-11-13 3:15PM EDT1,420.001.000.004.800.00-1530.37%
ORLY240621C014400002023-10-10 10:48AM EDT1,440.000.940.000.000.00-3412.50%
ORLY240621C014600002023-11-29 10:30AM EDT1,460.001.000.000.000.00-2212.50%
ORLY240621C014800002024-03-05 12:30PM EDT1,480.001.000.004.800.00-1134.47%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240621P004200002023-12-26 11:05AM EDT420.000.500.001.500.00-11784.77%
ORLY240621P004300002023-12-07 12:02PM EDT430.000.780.004.800.00-1397.12%
ORLY240621P004400002023-11-10 1:28PM EDT440.001.000.004.800.00-1794.97%
ORLY240621P004500002023-09-18 12:34PM EDT450.002.560.106.300.00-2397.22%
ORLY240621P004600002023-09-19 12:44PM EDT460.001.400.008.700.00-23100.18%
ORLY240621P004700002023-11-08 12:38PM EDT470.001.250.004.700.00-1288.54%
ORLY240621P004800002023-11-30 3:35PM EDT480.000.450.004.800.00--586.87%
ORLY240621P004900002024-01-31 11:00AM EDT490.000.050.000.000.00-1025.00%
ORLY240621P005000002023-12-05 11:04AM EDT500.000.750.004.800.00-1283.07%
ORLY240621P005200002023-06-01 3:41PM EDT520.009.101.557.900.00--589.06%
ORLY240621P005400002024-03-15 12:24PM EDT540.000.300.002.000.00-1566.89%
ORLY240621P005500002023-05-12 11:12AM EDT550.009.605.7014.000.00--296.65%
ORLY240621P005800002023-10-04 11:52AM EDT580.005.400.107.300.00--174.46%
ORLY240621P005900002024-01-19 11:04AM EDT590.000.500.004.500.00-1166.96%
ORLY240621P006000002024-01-29 4:23PM EDT600.000.750.004.300.00-21164.94%
ORLY240621P006100002023-08-04 1:39PM EDT610.009.001.0010.000.00-43874.79%
ORLY240621P006200002024-02-01 10:39AM EDT620.000.050.002.200.00-11056.08%
ORLY240621P006300002023-08-04 1:06PM EDT630.009.002.356.400.00-122268.31%
ORLY240621P006400002023-08-04 1:06PM EDT640.009.605.308.500.00-121873.02%
ORLY240621P006500002024-01-30 3:24PM EDT650.001.000.004.400.00-11857.76%
ORLY240621P006600002024-01-09 2:01PM EDT660.002.530.004.800.00-111557.15%
ORLY240621P006700002024-01-16 12:09PM EDT670.002.400.001.500.00-1751.77%
ORLY240621P006800002023-09-20 12:48PM EDT680.008.3010.1013.300.00-92274.91%
ORLY240621P006900002024-01-04 4:54PM EDT690.004.000.004.800.00-1011052.97%
ORLY240621P007000002023-12-20 11:08AM EDT700.003.500.254.800.00-1011152.06%
ORLY240621P007100002023-11-09 11:58AM EDT710.006.001.908.000.00-101457.43%
ORLY240621P007200002024-03-20 3:50PM EDT720.002.250.004.500.00-475754.91%
ORLY240621P007300002023-12-22 11:17AM EDT730.006.000.304.800.00-1054.17%
ORLY240621P007400002023-09-13 11:26AM EDT740.0014.8012.9016.500.00--168.63%
ORLY240621P007500002024-02-07 1:31PM EDT750.002.500.004.800.00-61551.32%
ORLY240621P007600002024-02-07 1:34PM EDT760.003.000.004.800.00-45149.92%
ORLY240621P007700002024-02-05 1:46PM EDT770.002.450.003.100.00-61044.57%
ORLY240621P007800002023-10-06 12:56PM EDT780.0024.7013.0016.300.00-31461.79%
ORLY240621P007900002024-01-24 4:22PM EDT790.004.600.454.800.00-1245.81%
ORLY240621P008000002024-02-08 1:48PM EDT800.002.310.255.500.00-58745.79%
ORLY240621P008100002024-02-14 11:36AM EDT810.002.500.004.800.00-624743.14%
ORLY240621P008200002024-01-29 4:25PM EDT820.006.100.055.800.00-11743.60%
ORLY240621P008300002024-03-12 12:09PM EDT830.001.500.504.800.00-22640.52%
ORLY240621P008400002024-03-04 10:35AM EDT840.003.030.004.800.00-11439.23%
ORLY240621P008500002024-03-18 3:14PM EDT850.001.700.455.400.00-24538.95%
ORLY240621P008600002024-03-08 11:16AM EDT860.002.820.004.800.00-12336.67%
ORLY240621P008700002024-03-18 2:55PM EDT870.002.410.004.800.00-2714035.40%
ORLY240621P008800002024-03-15 11:26AM EDT880.001.750.004.800.00-33334.15%
ORLY240621P008900002024-03-25 10:59AM EDT890.001.451.105.900.00-13934.53%
ORLY240621P009000002024-03-21 12:25PM EDT900.001.500.004.800.00-51031.66%
ORLY240621P009100002024-02-27 1:45PM EDT910.006.000.004.800.00-22430.43%
ORLY240621P009200002024-03-15 12:39PM EDT920.004.460.004.800.00-4912329.20%
ORLY240621P009300002024-03-15 11:23AM EDT930.004.420.004.800.00-267227.98%
ORLY240621P009400002024-03-20 9:30AM EDT940.003.301.155.400.00-17327.56%
ORLY240621P009500002024-03-20 3:37PM EDT950.003.200.706.200.00-113127.29%
ORLY240621P009600002024-03-14 10:33AM EDT960.007.100.055.500.00-17025.21%
ORLY240621P009700002024-03-22 10:18AM EDT970.003.500.855.900.00-310024.44%
ORLY240621P009800002024-02-01 3:24PM EDT980.0028.509.1016.500.00-55632.33%
ORLY240621P009900002024-03-20 3:37PM EDT990.005.202.108.900.00-15524.81%
ORLY240621P010000002024-03-25 2:04PM EDT1,000.006.503.008.200.00-13022.86%
ORLY240621P010200002024-03-14 10:33AM EDT1,020.0015.905.4011.000.00-11722.39%
ORLY240621P010400002024-03-21 11:40AM EDT1,040.008.509.0014.500.00-11721.88%
ORLY240621P010600002024-03-26 12:13PM EDT1,060.0017.2014.4018.500.00-4821.14%
ORLY240621P010800002024-03-26 12:58PM EDT1,080.0021.4021.2023.000.00-27220.17%
ORLY240621P011000002024-03-07 1:25PM EDT1,100.0029.0027.6028.90-20.30-29.17%1519.36%
ORLY240621P011200002024-03-18 12:27PM EDT1,120.0038.4033.8037.300.00-1419.11%
ORLY240621P011400002024-03-27 1:33PM EDT1,140.0046.2044.4046.400.00-2218.49%
ORLY240621P011600002024-03-22 3:59PM EDT1,160.0039.4055.3057.700.00-2018.17%
ORLY240621P011800002024-03-22 10:48AM EDT1,180.0051.5065.4071.200.00-3318.19%
ORLY240621P012000002023-07-27 9:30AM EDT1,200.00247.40264.50274.000.00--0104.00%
ORLY240621P012400002024-03-25 11:09AM EDT1,240.00103.10111.80117.600.00-2217.24%
ORLY240621P012600002024-03-28 10:35AM EDT1,260.00129.30129.80135.00+24.50+23.38%2116.70%
ORLY240621P013200002023-12-04 10:31AM EDT1,320.00340.000.000.000.00--00.00%
ORLY240621P013400002023-12-04 10:31AM EDT1,340.00360.00384.00393.700.00--0114.82%
ORLY240621P014000002024-03-28 1:32PM EDT1,400.00266.00266.40275.70+18.00+7.26%3528.69%