La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 888,33 -1 271,65 (-2,11 %)
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
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816C00470000 | 2024-02-23 11:00AM EDT | 470.00 | 604.10 | 702.00 | 712.00 | 0.00 | - | 1 | 0 | 233.68% |
| ORLY240816C00600000 | 2024-03-11 9:36AM EDT | 600.00 | 497.15 | 497.90 | 507.90 | 0.00 | - | 1 | 1 | 121.08% |
| ORLY240816C00630000 | 2024-02-13 10:35AM EDT | 630.00 | 424.00 | 498.10 | 507.40 | 0.00 | - | - | 1 | 136.45% |
| ORLY240816C00690000 | 2024-02-28 10:43AM EDT | 690.00 | 417.30 | 449.40 | 458.00 | 0.00 | - | 1 | 2 | 127.33% |
| ORLY240816C00720000 | 2024-02-13 10:35AM EDT | 720.00 | 338.00 | 411.00 | 420.00 | 0.00 | - | - | 1 | 113.94% |
| ORLY240816C00750000 | 2024-02-28 10:44AM EDT | 750.00 | 361.35 | 391.00 | 400.00 | 0.00 | - | 1 | 1 | 112.61% |
| ORLY240816C00770000 | 2024-01-25 10:35AM EDT | 770.00 | 278.90 | 308.00 | 316.00 | 0.00 | - | 1 | 1 | 66.89% |
| ORLY240816C00780000 | 2023-12-14 4:32PM EDT | 780.00 | 213.80 | 204.00 | 211.30 | 0.00 | - | - | 1 | 0.00% |
| ORLY240816C00830000 | 2024-01-02 10:42AM EDT | 830.00 | 174.90 | 225.90 | 235.90 | 0.00 | - | - | 0 | 44.70% |
| ORLY240816C00850000 | 2024-03-14 2:32PM EDT | 850.00 | 283.30 | 244.20 | 252.20 | 0.00 | - | 1 | 0 | 61.98% |
| ORLY240816C00870000 | 2024-01-10 4:28PM EDT | 870.00 | 120.90 | 189.10 | 195.00 | 0.00 | - | 1 | 2 | 37.78% |
| ORLY240816C00910000 | 2024-01-18 1:21PM EDT | 910.00 | 142.40 | 175.50 | 182.70 | 0.00 | - | 2 | 2 | 47.47% |
| ORLY240816C00920000 | 2024-02-15 12:02PM EDT | 920.00 | 171.05 | 217.00 | 226.00 | 0.00 | - | 2 | 2 | 70.36% |
| ORLY240816C00940000 | 2024-03-14 10:14AM EDT | 940.00 | 197.90 | 165.90 | 172.50 | 0.00 | - | 1 | 13 | 50.14% |
| ORLY240816C00950000 | 2024-03-14 10:14AM EDT | 950.00 | 189.40 | 157.70 | 164.70 | 0.00 | - | 1 | 1 | 50.80% |
| ORLY240816C00960000 | 2024-01-16 1:38PM EDT | 960.00 | 102.59 | 135.20 | 140.90 | 0.00 | - | 1 | 6 | 42.10% |
| ORLY240816C00970000 | 2024-01-25 10:55AM EDT | 970.00 | 114.50 | 133.40 | 140.00 | 0.00 | - | 10 | 10 | 44.46% |
| ORLY240816C00980000 | 2024-01-09 4:02PM EDT | 980.00 | 53.51 | 101.00 | 108.80 | 0.00 | - | 3 | 6 | 32.41% |
| ORLY240816C00990000 | 2024-01-25 10:55AM EDT | 990.00 | 101.68 | 118.00 | 125.00 | 0.00 | - | 10 | 13 | 42.65% |
| ORLY240816C01000000 | 2024-01-03 4:56PM EDT | 1,000.00 | 56.00 | 112.00 | 117.90 | 0.00 | - | - | 2 | 41.85% |
| ORLY240816C01010000 | 2024-04-25 3:47PM EDT | 1,010.00 | 88.20 | 73.70 | 83.00 | 0.00 | - | 21 | 21 | 28.50% |
| ORLY240816C01030000 | 2024-04-25 3:47PM EDT | 1,030.00 | 75.20 | 60.10 | 69.00 | 0.00 | - | 1 | 21 | 26.98% |
| ORLY240816C01040000 | 2024-04-25 3:47PM EDT | 1,040.00 | 69.20 | 54.10 | 63.00 | 0.00 | - | 43 | 42 | 26.52% |
| ORLY240816C01050000 | 2024-04-26 1:22PM EDT | 1,050.00 | 55.70 | 49.30 | 54.60 | -8.20 | -12.83% | 19 | 33 | 24.90% |
| ORLY240816C01060000 | 2024-04-26 1:22PM EDT | 1,060.00 | 50.70 | 45.20 | 48.60 | -7.20 | -12.44% | 34 | 26 | 24.22% |
| ORLY240816C01070000 | 2024-04-26 1:22PM EDT | 1,070.00 | 45.30 | 40.00 | 43.90 | -7.80 | -14.69% | 15 | 30 | 23.98% |
| ORLY240816C01080000 | 2024-04-26 3:24PM EDT | 1,080.00 | 37.90 | 35.30 | 39.20 | -10.50 | -21.69% | 1 | 86 | 23.61% |
| ORLY240816C01090000 | 2024-04-25 3:22PM EDT | 1,090.00 | 42.30 | 29.20 | 38.40 | -2.90 | -6.42% | 22 | 54 | 24.86% |
| ORLY240816C01100000 | 2024-04-26 3:24PM EDT | 1,100.00 | 30.20 | 26.00 | 34.30 | -9.20 | -23.35% | 1 | 33 | 24.54% |
| ORLY240816C01110000 | 2024-04-23 12:27PM EDT | 1,110.00 | 58.90 | 23.00 | 30.60 | 0.00 | - | 11 | 60 | 24.27% |
| ORLY240816C01120000 | 2024-04-23 11:16AM EDT | 1,120.00 | 56.10 | 20.00 | 26.60 | 0.00 | - | 26 | 37 | 23.74% |
| ORLY240816C01130000 | 2024-04-25 12:42PM EDT | 1,130.00 | 31.60 | 17.00 | 23.60 | 0.00 | - | 11 | 58 | 23.55% |
| ORLY240816C01140000 | 2024-04-25 12:44PM EDT | 1,140.00 | 26.40 | 15.00 | 21.70 | 0.00 | - | 14 | 45 | 23.81% |
| ORLY240816C01150000 | 2024-04-25 12:44PM EDT | 1,150.00 | 23.80 | 12.00 | 19.00 | 0.00 | - | 72 | 79 | 23.55% |
| ORLY240816C01160000 | 2024-04-22 1:14PM EDT | 1,160.00 | 40.10 | 10.00 | 16.90 | 0.00 | - | 2 | 9 | 23.50% |
| ORLY240816C01170000 | 2024-04-25 11:49AM EDT | 1,170.00 | 15.80 | 8.00 | 15.50 | 0.00 | - | 23 | 8 | 23.75% |
| ORLY240816C01180000 | 2024-04-25 11:45AM EDT | 1,180.00 | 14.00 | 6.00 | 14.00 | 0.00 | - | 30 | 23 | 23.86% |
| ORLY240816C01190000 | 2024-04-24 3:29PM EDT | 1,190.00 | 28.60 | 5.00 | 12.70 | 0.00 | - | 8 | 10 | 24.01% |
| ORLY240816C01200000 | 2024-04-12 11:01AM EDT | 1,200.00 | 25.90 | 3.00 | 10.90 | 0.00 | - | 1 | 34 | 23.72% |
| ORLY240816C01220000 | 2024-04-17 11:29AM EDT | 1,220.00 | 24.55 | 1.15 | 9.10 | 0.00 | - | 2 | 18 | 24.16% |
| ORLY240816C01240000 | 2024-03-21 2:05PM EDT | 1,240.00 | 44.30 | 16.00 | 23.20 | 0.00 | - | - | 1 | 35.36% |
| ORLY240816C01260000 | 2024-04-22 2:19PM EDT | 1,260.00 | 15.00 | 0.05 | 7.10 | 0.00 | - | 2 | 2 | 25.71% |
| ORLY240816C01280000 | 2024-04-26 9:30AM EDT | 1,280.00 | 3.50 | 0.05 | 6.10 | -16.50 | -82.50% | 1 | 3 | 26.22% |
| ORLY240816C01300000 | 2024-04-26 9:30AM EDT | 1,300.00 | 2.80 | 0.05 | 5.90 | -0.20 | -6.67% | 1 | 9 | 27.45% |
| ORLY240816C01320000 | 2024-02-14 10:30AM EDT | 1,320.00 | 3.40 | 7.50 | 14.50 | 0.00 | - | 3 | 3 | 36.59% |
| ORLY240816C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 8.90 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 28.86% |
| ORLY240816C01360000 | 2024-04-18 9:30AM EDT | 1,360.00 | 7.30 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 30.16% |
| ORLY240816C01380000 | 2024-02-15 10:30AM EDT | 1,380.00 | 2.40 | 2.25 | 7.20 | 0.00 | - | 1 | 2 | 34.35% |
| ORLY240816C01400000 | 2024-03-21 3:32PM EDT | 1,400.00 | 9.00 | 0.15 | 7.80 | 0.00 | - | 1 | 3 | 36.32% |
| ORLY240816C01440000 | 2024-03-20 1:21PM EDT | 1,440.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.02% |
| ORLY240816C01460000 | 2024-04-22 9:30AM EDT | 1,460.00 | 2.45 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 35.72% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816P00480000 | 2024-02-20 1:19PM EDT | 480.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 69.40% |
| ORLY240816P00600000 | 2024-02-22 1:11PM EDT | 600.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 51.42% |
| ORLY240816P00660000 | 2024-01-23 3:09PM EDT | 660.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 50.32% |
| ORLY240816P00670000 | 2024-04-11 1:57PM EDT | 670.00 | 0.97 | 0.00 | 4.40 | 0.00 | - | - | 1 | 48.07% |
| ORLY240816P00680000 | 2024-02-06 10:30AM EDT | 680.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00690000 | 2024-02-05 10:30AM EDT | 690.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY240816P00700000 | 2024-02-05 10:30AM EDT | 700.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY240816P00710000 | 2024-02-06 10:30AM EDT | 710.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00730000 | 2024-02-05 10:30AM EDT | 730.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00740000 | 2024-02-09 10:30AM EDT | 740.00 | 3.20 | 0.50 | 5.70 | 0.00 | - | - | 4 | 41.12% |
| ORLY240816P00750000 | 2024-02-09 10:30AM EDT | 750.00 | 3.60 | 0.65 | 5.90 | 0.00 | - | - | 4 | 40.13% |
| ORLY240816P00760000 | 2024-01-25 3:23PM EDT | 760.00 | 5.50 | 0.05 | 6.80 | 0.00 | - | 1 | 54 | 40.14% |
| ORLY240816P00770000 | 2024-04-17 9:30AM EDT | 770.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 35.81% |
| ORLY240816P00780000 | 2024-04-17 9:30AM EDT | 780.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 34.57% |
| ORLY240816P00790000 | 2024-04-17 9:30AM EDT | 790.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 33.34% |
| ORLY240816P00800000 | 2024-04-17 9:30AM EDT | 800.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 32.13% |
| ORLY240816P00810000 | 2024-04-17 9:30AM EDT | 810.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 30.92% |
| ORLY240816P00820000 | 2024-02-06 10:30AM EDT | 820.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| ORLY240816P00830000 | 2024-01-03 4:45PM EDT | 830.00 | 22.90 | 5.50 | 12.30 | 0.00 | - | - | 5 | 36.76% |
| ORLY240816P00840000 | 2024-02-08 1:58PM EDT | 840.00 | 8.50 | 3.80 | 8.90 | 0.00 | - | 4 | 6 | 32.11% |
| ORLY240816P00850000 | 2024-03-11 10:44AM EDT | 850.00 | 5.50 | 3.30 | 7.40 | 0.00 | - | 1 | 10 | 29.24% |
| ORLY240816P00860000 | 2024-02-26 12:38PM EDT | 860.00 | 5.80 | 0.05 | 7.00 | 0.00 | - | 1 | 4 | 27.55% |
| ORLY240816P00870000 | 2024-03-18 2:55PM EDT | 870.00 | 4.65 | 3.60 | 9.70 | 0.00 | - | 27 | 38 | 28.93% |
| ORLY240816P00880000 | 2024-04-02 2:33PM EDT | 880.00 | 2.45 | 0.05 | 8.30 | 0.00 | - | 2 | 4 | 26.33% |
| ORLY240816P00890000 | 2024-01-03 4:46PM EDT | 890.00 | 37.40 | 11.10 | 18.30 | 0.00 | - | - | 2 | 32.83% |
| ORLY240816P00900000 | 2024-04-03 11:29AM EDT | 900.00 | 4.37 | 2.00 | 9.60 | 0.00 | - | 1 | 13 | 24.89% |
| ORLY240816P00910000 | 2024-01-19 10:30AM EDT | 910.00 | 25.09 | 10.00 | 16.40 | 0.00 | - | 2 | 104 | 28.57% |
| ORLY240816P00930000 | 2024-04-04 9:46AM EDT | 930.00 | 7.60 | 5.00 | 13.10 | 0.00 | - | 2 | 4 | 23.47% |
| ORLY240816P00940000 | 2024-04-11 10:59AM EDT | 940.00 | 13.80 | 7.00 | 14.60 | 0.00 | - | 32 | 34 | 23.04% |
| ORLY240816P00950000 | 2024-04-25 9:57AM EDT | 950.00 | 24.50 | 9.00 | 16.20 | 0.00 | - | 8 | 7 | 22.58% |
| ORLY240816P00960000 | 2024-04-10 9:55AM EDT | 960.00 | 14.60 | 11.00 | 18.10 | 0.00 | - | 2 | 5 | 22.19% |
| ORLY240816P00970000 | 2024-04-26 1:40PM EDT | 970.00 | 16.20 | 13.00 | 20.30 | +6.70 | +70.53% | 2 | 4 | 21.86% |
| ORLY240816P00990000 | 2024-04-26 1:00PM EDT | 990.00 | 21.10 | 18.00 | 25.00 | -1.10 | -4.95% | 1 | 1 | 21.00% |
| ORLY240816P01000000 | 2024-04-26 12:17PM EDT | 1,000.00 | 25.30 | 20.00 | 27.90 | -9.20 | -26.67% | 1 | 45 | 20.66% |
| ORLY240816P01010000 | 2024-04-25 10:59AM EDT | 1,010.00 | 38.30 | 23.00 | 31.10 | 0.00 | - | 24 | 47 | 20.33% |
| ORLY240816P01020000 | 2024-04-25 2:22PM EDT | 1,020.00 | 32.10 | 26.00 | 34.10 | 0.00 | - | 44 | 54 | 19.77% |
| ORLY240816P01030000 | 2024-04-25 3:35PM EDT | 1,030.00 | 33.85 | 29.00 | 38.00 | -4.15 | -10.92% | 1 | 31 | 19.49% |
| ORLY240816P01040000 | 2024-04-25 2:22PM EDT | 1,040.00 | 37.60 | 33.00 | 42.00 | -1.60 | -4.08% | 1 | 2 | 19.10% |
| ORLY240816P01050000 | 2024-04-25 3:47PM EDT | 1,050.00 | 40.00 | 39.90 | 42.50 | -3.40 | -7.83% | 24 | 18 | 17.04% |
| ORLY240816P01060000 | 2024-04-26 1:22PM EDT | 1,060.00 | 45.80 | 44.60 | 48.60 | -1.60 | -3.38% | 29 | 2 | 17.24% |
| ORLY240816P01070000 | 2024-04-26 1:22PM EDT | 1,070.00 | 50.80 | 50.10 | 53.80 | -4.70 | -8.47% | 46 | 40 | 16.88% |
| ORLY240816P01080000 | 2024-04-26 10:32AM EDT | 1,080.00 | 58.40 | 55.30 | 58.20 | -2.50 | -4.11% | 4 | 70 | 15.97% |
| ORLY240816P01090000 | 2024-04-25 3:37PM EDT | 1,090.00 | 66.30 | 59.00 | 68.00 | 0.00 | - | 17 | 18 | 17.37% |
| ORLY240816P01100000 | 2024-04-25 3:48PM EDT | 1,100.00 | 69.30 | 66.00 | 74.70 | 0.00 | - | 5 | 36 | 17.19% |
| ORLY240816P01110000 | 2024-04-25 3:22PM EDT | 1,110.00 | 76.80 | 73.00 | 81.90 | 0.00 | - | 4 | 55 | 17.08% |
| ORLY240816P01130000 | 2024-04-23 11:30AM EDT | 1,130.00 | 70.20 | 88.00 | 97.00 | 0.00 | - | 2 | 3 | 16.73% |
| ORLY240816P01140000 | 2024-04-25 9:32AM EDT | 1,140.00 | 108.00 | 97.00 | 105.30 | 0.00 | - | 1 | 8 | 16.74% |
| ORLY240816P01150000 | 2024-04-02 3:27PM EDT | 1,150.00 | 58.10 | 105.00 | 114.00 | 0.00 | - | - | 4 | 16.87% |
| ORLY240816P01160000 | 2024-04-04 10:44AM EDT | 1,160.00 | 76.30 | 113.00 | 122.90 | 0.00 | - | 1 | 2 | 17.02% |
| ORLY240816P01170000 | 2024-04-03 3:40PM EDT | 1,170.00 | 70.40 | 122.00 | 131.00 | 0.00 | - | 1 | 4 | 16.35% |
| ORLY240816P01180000 | 2024-03-21 3:33PM EDT | 1,180.00 | 62.50 | 104.00 | 110.50 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240816P01220000 | 2024-03-19 12:14PM EDT | 1,220.00 | 104.20 | 127.20 | 134.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01240000 | 2024-03-19 12:14PM EDT | 1,240.00 | 119.20 | 143.00 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01480000 | 2024-02-27 12:11PM EDT | 1,480.00 | 410.77 | 346.00 | 356.00 | 0.00 | - | - | 0 | 0.00% |
