La bourse ferme dans 3 h 7 min
CAC 40
7 693,51 +64,94 (+0,85 %) Euro Stoxx 50
4 944,52 +37,22 (+0,76 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0732 +0,0034 (+0,32 %) Gold future
2 338,60 +7,40 (+0,32 %) Bitcoin EUR
57 211,52 -2 706,27 (-4,52 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240719C00890000 | 2024-06-10 11:12AM EDT | 890.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240719C00910000 | 2024-05-31 3:48PM EDT | 910.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240719C00930000 | 2024-06-12 11:04AM EDT | 930.00 | 87.34 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ORLY240719C00940000 | 2024-06-06 10:07AM EDT | 940.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240719C00950000 | 2024-06-17 3:29PM EDT | 950.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| ORLY240719C00960000 | 2024-06-21 3:36PM EDT | 960.00 | 127.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240719C00970000 | 2024-06-17 3:13PM EDT | 970.00 | 79.93 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORLY240719C00980000 | 2024-06-17 1:22PM EDT | 980.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| ORLY240719C00990000 | 2024-06-17 3:35PM EDT | 990.00 | 62.91 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 0.00% |
| ORLY240719C01000000 | 2024-06-21 11:21AM EDT | 1,000.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| ORLY240719C01010000 | 2024-06-21 12:52PM EDT | 1,010.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| ORLY240719C01020000 | 2024-06-20 11:38AM EDT | 1,020.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| ORLY240719C01030000 | 2024-06-21 2:29PM EDT | 1,030.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ORLY240719C01040000 | 2024-06-21 2:29PM EDT | 1,040.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ORLY240719C01050000 | 2024-06-21 2:19PM EDT | 1,050.00 | 46.16 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| ORLY240719C01060000 | 2024-06-21 2:19PM EDT | 1,060.00 | 38.71 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| ORLY240719C01070000 | 2024-06-21 9:36AM EDT | 1,070.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ORLY240719C01080000 | 2024-06-21 2:38PM EDT | 1,080.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| ORLY240719C01090000 | 2024-06-21 2:38PM EDT | 1,090.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.78% |
| ORLY240719C01100000 | 2024-06-21 3:15PM EDT | 1,100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| ORLY240719C01110000 | 2024-06-20 3:39PM EDT | 1,110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| ORLY240719C01120000 | 2024-06-21 11:06AM EDT | 1,120.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| ORLY240719C01130000 | 2024-06-21 3:31PM EDT | 1,130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| ORLY240719C01140000 | 2024-06-20 11:27AM EDT | 1,140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ORLY240719C01150000 | 2024-06-20 10:08AM EDT | 1,150.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY240719C01180000 | 2024-06-21 3:33PM EDT | 1,180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ORLY240719C01200000 | 2024-06-11 3:31PM EDT | 1,200.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240719P00850000 | 2024-06-10 1:40PM EDT | 850.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY240719P00870000 | 2024-06-12 11:43AM EDT | 870.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY240719P00880000 | 2024-06-07 10:04AM EDT | 880.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ORLY240719P00890000 | 2024-06-11 2:13PM EDT | 890.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240719P00900000 | 2024-06-20 10:15AM EDT | 900.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 12.50% |
| ORLY240719P00910000 | 2024-06-20 9:31AM EDT | 910.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| ORLY240719P00920000 | 2024-06-17 9:35AM EDT | 920.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 12.50% |
| ORLY240719P00930000 | 2024-06-18 3:46PM EDT | 930.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ORLY240719P00940000 | 2024-06-18 3:46PM EDT | 940.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ORLY240719P00950000 | 2024-06-20 9:30AM EDT | 950.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| ORLY240719P00960000 | 2024-06-12 9:31AM EDT | 960.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 6.25% |
| ORLY240719P00970000 | 2024-06-20 11:39AM EDT | 970.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 6.25% |
| ORLY240719P00980000 | 2024-06-18 2:41PM EDT | 980.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 6.25% |
| ORLY240719P00990000 | 2024-06-21 3:07PM EDT | 990.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| ORLY240719P01000000 | 2024-06-21 10:54AM EDT | 1,000.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 6.25% |
| ORLY240719P01010000 | 2024-06-21 2:50PM EDT | 1,010.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| ORLY240719P01020000 | 2024-06-21 3:27PM EDT | 1,020.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| ORLY240719P01030000 | 2024-06-21 10:25AM EDT | 1,030.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| ORLY240719P01040000 | 2024-06-21 3:26PM EDT | 1,040.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 3.13% |
| ORLY240719P01050000 | 2024-06-21 12:53PM EDT | 1,050.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 3.13% |
| ORLY240719P01060000 | 2024-06-21 3:26PM EDT | 1,060.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| ORLY240719P01070000 | 2024-06-21 3:19PM EDT | 1,070.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.78% |
| ORLY240719P01080000 | 2024-06-21 3:54PM EDT | 1,080.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 26 | 24 | 0.20% |
| ORLY240719P01090000 | 2024-06-21 2:54PM EDT | 1,090.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ORLY240719P01100000 | 2024-06-21 1:20PM EDT | 1,100.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| ORLY240719P01110000 | 2024-06-20 11:39AM EDT | 1,110.00 | 43.06 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| ORLY240719P01120000 | 2024-06-21 11:06AM EDT | 1,120.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
