La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,60 (+0,82 %) EUR/USD
1,0889 -0,0005 (-0,04 %) Gold future
2 091,70 +2,00 (+0,10 %) Bitcoin EUR
36 524,57 +49,74 (+0,14 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY231215C00460000 | 2023-10-25 8:32AM EST | 460.00 | 405.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY231215C00500000 | 2023-10-26 8:36AM EST | 500.00 | 402.00 | 484.20 | 492.00 | 0.00 | - | - | 0 | 228.71% |
| ORLY231215C00550000 | 2023-11-16 11:20AM EST | 550.00 | 424.00 | 427.00 | 436.00 | 0.00 | - | - | 1 | 140.09% |
| ORLY231215C00760000 | 2023-11-06 3:59PM EST | 760.00 | 200.24 | 217.20 | 226.80 | 0.00 | - | 1 | 3 | 72.84% |
| ORLY231215C00790000 | 2023-12-01 3:59PM EST | 790.00 | 191.10 | 187.30 | 197.00 | -8.35 | -4.19% | 21 | 74 | 64.50% |
| ORLY231215C00800000 | 2023-11-16 10:38AM EST | 800.00 | 180.73 | 177.40 | 187.00 | 0.00 | - | 2 | 7 | 61.71% |
| ORLY231215C00810000 | 2023-12-01 3:59PM EST | 810.00 | 172.21 | 167.20 | 176.80 | -7.34 | -4.09% | 21 | 81 | 57.18% |
| ORLY231215C00820000 | 2023-11-16 1:30PM EST | 820.00 | 158.30 | 157.30 | 167.00 | 0.00 | - | 2 | 20 | 55.12% |
| ORLY231215C00830000 | 2023-11-20 12:09PM EST | 830.00 | 146.20 | 147.30 | 157.00 | 0.00 | - | 3 | 23 | 52.01% |
| ORLY231215C00840000 | 2023-11-20 11:22AM EST | 840.00 | 135.20 | 137.20 | 146.80 | 0.00 | - | 1 | 3 | 67.46% |
| ORLY231215C00850000 | 2023-11-28 1:18PM EST | 850.00 | 126.80 | 127.50 | 137.00 | 0.00 | - | 1 | 2 | 64.22% |
| ORLY231215C00860000 | 2023-11-29 10:15AM EST | 860.00 | 113.40 | 118.00 | 127.00 | 0.00 | - | 1 | 6 | 60.38% |
| ORLY231215C00870000 | 2023-11-29 9:45AM EST | 870.00 | 107.80 | 108.00 | 117.00 | 0.00 | - | 1 | 7 | 56.53% |
| ORLY231215C00880000 | 2023-11-27 11:49AM EST | 880.00 | 107.60 | 98.00 | 107.00 | 0.00 | - | 2 | 10 | 52.66% |
| ORLY231215C00890000 | 2023-10-31 12:53PM EST | 890.00 | 59.42 | 89.50 | 98.00 | 0.00 | - | 2 | 14 | 51.19% |
| ORLY231215C00900000 | 2023-11-10 3:12PM EST | 900.00 | 93.22 | 78.10 | 87.00 | 0.00 | - | 1 | 14 | 44.87% |
| ORLY231215C00910000 | 2023-11-10 3:31PM EST | 910.00 | 85.07 | 68.00 | 77.00 | 0.00 | - | 2 | 25 | 40.93% |
| ORLY231215C00920000 | 2023-11-10 3:31PM EST | 920.00 | 75.80 | 60.70 | 68.00 | 0.00 | - | 1 | 27 | 39.01% |
| ORLY231215C00930000 | 2023-11-14 12:21PM EST | 930.00 | 64.80 | 51.30 | 58.00 | 0.00 | - | 5 | 225 | 34.82% |
| ORLY231215C00940000 | 2023-11-20 10:07AM EST | 940.00 | 41.42 | 42.20 | 47.10 | 0.00 | - | 1 | 42 | 28.88% |
| ORLY231215C00950000 | 2023-11-28 12:56PM EST | 950.00 | 32.83 | 33.80 | 37.60 | 0.00 | - | 1 | 153 | 25.41% |
| ORLY231215C00960000 | 2023-12-01 3:39PM EST | 960.00 | 27.00 | 25.00 | 30.50 | +2.93 | +12.17% | 1 | 61 | 25.26% |
| ORLY231215C00970000 | 2023-11-30 2:02PM EST | 970.00 | 16.40 | 20.30 | 21.20 | 0.00 | - | 17 | 93 | 20.93% |
| ORLY231215C00980000 | 2023-12-01 10:33AM EST | 980.00 | 14.03 | 14.10 | 15.10 | +3.23 | +29.91% | 1 | 371 | 20.10% |
| ORLY231215C00990000 | 2023-12-01 3:54PM EST | 990.00 | 9.60 | 9.40 | 10.10 | +0.10 | +1.05% | 3 | 127 | 19.34% |
| ORLY231215C01000000 | 2023-11-30 3:58PM EST | 1,000.00 | 6.50 | 5.70 | 6.40 | 0.00 | - | 9 | 367 | 18.84% |
| ORLY231215C01010000 | 2023-12-01 3:23PM EST | 1,010.00 | 3.50 | 3.30 | 3.90 | -0.37 | -9.56% | 2 | 49 | 18.63% |
| ORLY231215C01020000 | 2023-12-01 1:33PM EST | 1,020.00 | 2.70 | 1.55 | 2.55 | +1.35 | +100.00% | 3 | 21 | 19.23% |
| ORLY231215C01030000 | 2023-12-01 1:33PM EST | 1,030.00 | 1.50 | 0.95 | 1.60 | +0.10 | +7.14% | 2 | 37 | 19.65% |
| ORLY231215C01040000 | 2023-12-01 2:49PM EST | 1,040.00 | 0.75 | 0.45 | 3.80 | +0.25 | +50.00% | 1 | 21 | 28.59% |
| ORLY231215C01050000 | 2023-11-22 12:58PM EST | 1,050.00 | 1.85 | 0.20 | 1.35 | 0.00 | - | 1 | 12 | 24.16% |
| ORLY231215C01060000 | 2023-11-14 12:31PM EST | 1,060.00 | 1.60 | 0.10 | 5.10 | 0.00 | - | 5 | 5 | 37.89% |
| ORLY231215C01070000 | 2023-11-10 3:47PM EST | 1,070.00 | 2.92 | 0.00 | 2.30 | 0.00 | - | - | 2 | 32.90% |
| ORLY231215C01080000 | 2023-11-22 3:41PM EST | 1,080.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 31.31% |
| ORLY231215C01090000 | 2023-11-24 9:49AM EST | 1,090.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 34.63% |
| ORLY231215C01100000 | 2023-11-30 12:24PM EST | 1,100.00 | 0.25 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 42.91% |
| ORLY231215C01110000 | 2023-10-25 2:34PM EST | 1,110.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 0 | 38.71% |
| ORLY231215C01120000 | 2023-10-24 10:35AM EST | 1,120.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | - | 1 | 51.83% |
| ORLY231215C01130000 | 2023-10-25 10:26AM EST | 1,130.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 0 | 43.65% |
| ORLY231215C01140000 | 2023-11-16 11:55AM EST | 1,140.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 50.30% |
| ORLY231215C01160000 | 2023-10-24 10:05AM EST | 1,160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.74% |
| ORLY231215C01180000 | 2023-10-23 9:17AM EST | 1,180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ORLY231215C01200000 | 2023-10-20 12:13PM EST | 1,200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.20% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY231215P00690000 | 2023-10-26 12:55PM EST | 690.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | - | 0 | 81.30% |
| ORLY231215P00710000 | 2023-11-01 9:20AM EST | 710.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORLY231215P00720000 | 2023-11-16 2:51PM EST | 720.00 | 2.32 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 69.04% |
| ORLY231215P00750000 | 2023-11-03 10:40AM EST | 750.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 61.43% |
| ORLY231215P00760000 | 2023-11-03 9:32AM EST | 760.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 58.69% |
| ORLY231215P00770000 | 2023-11-03 10:20AM EST | 770.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 56.01% |
| ORLY231215P00780000 | 2023-11-21 9:36AM EST | 780.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 14 | 53.37% |
| ORLY231215P00790000 | 2023-11-28 10:51AM EST | 790.00 | 0.06 | 0.05 | 0.70 | 0.00 | - | 2 | 12 | 51.22% |
| ORLY231215P00800000 | 2023-11-10 10:05AM EST | 800.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 53.75% |
| ORLY231215P00810000 | 2023-11-10 11:32AM EST | 810.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.93% |
| ORLY231215P00820000 | 2023-11-10 12:18PM EST | 820.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 48.11% |
| ORLY231215P00830000 | 2023-11-13 12:50PM EST | 830.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 45.80% |
| ORLY231215P00840000 | 2023-11-14 9:41AM EST | 840.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 42.99% |
| ORLY231215P00850000 | 2023-11-24 9:37AM EST | 850.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 3 | 8 | 40.63% |
| ORLY231215P00860000 | 2023-11-14 9:56AM EST | 860.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 2 | 9 | 37.82% |
| ORLY231215P00870000 | 2023-11-22 9:30AM EST | 870.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 51.73% |
| ORLY231215P00880000 | 2023-11-21 3:26PM EST | 880.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 33 | 28.37% |
| ORLY231215P00890000 | 2023-11-22 11:03AM EST | 890.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 43 | 31.48% |
| ORLY231215P00900000 | 2023-11-22 10:29AM EST | 900.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 137 | 24.17% |
| ORLY231215P00910000 | 2023-12-01 3:23PM EST | 910.00 | 0.50 | 0.30 | 1.65 | -0.50 | -50.00% | 10 | 25 | 27.50% |
| ORLY231215P00920000 | 2023-12-01 2:16PM EST | 920.00 | 0.65 | 0.65 | 1.10 | -0.85 | -56.67% | 12 | 99 | 22.14% |
| ORLY231215P00930000 | 2023-12-01 12:13PM EST | 930.00 | 1.03 | 1.15 | 1.50 | -1.17 | -53.18% | 10 | 100 | 20.66% |
| ORLY231215P00940000 | 2023-11-29 2:50PM EST | 940.00 | 3.80 | 2.00 | 2.45 | 0.00 | - | 12 | 114 | 20.14% |
| ORLY231215P00950000 | 2023-12-01 3:59PM EST | 950.00 | 3.60 | 3.20 | 5.40 | -1.10 | -23.40% | 1 | 318 | 22.46% |
| ORLY231215P00960000 | 2023-11-30 3:30PM EST | 960.00 | 7.60 | 5.30 | 5.90 | 0.00 | - | 8 | 93 | 18.89% |
| ORLY231215P00970000 | 2023-12-01 2:10PM EST | 970.00 | 7.70 | 8.00 | 8.70 | -1.30 | -14.44% | 19 | 260 | 18.12% |
| ORLY231215P00980000 | 2023-12-01 11:33AM EST | 980.00 | 11.30 | 11.80 | 12.50 | -5.50 | -32.74% | 6 | 129 | 17.29% |
| ORLY231215P00990000 | 2023-12-01 2:11PM EST | 990.00 | 15.90 | 16.90 | 17.80 | -6.60 | -29.33% | 1 | 187 | 16.84% |
| ORLY231215P01000000 | 2023-11-29 2:47PM EST | 1,000.00 | 30.24 | 22.30 | 27.20 | 0.00 | - | 3 | 91 | 20.87% |
| ORLY231215P01010000 | 2023-11-20 3:04PM EST | 1,010.00 | 32.00 | 28.30 | 35.00 | 0.00 | - | 1 | 2 | 21.57% |
| ORLY231215P01020000 | 2023-11-17 12:08PM EST | 1,020.00 | 43.90 | 37.30 | 45.00 | 0.00 | - | 2 | 1 | 25.39% |
| ORLY231215P01050000 | 2023-11-16 9:58AM EST | 1,050.00 | 70.00 | 65.00 | 74.50 | 0.00 | - | 1 | 0 | 34.59% |
| ORLY231215P01060000 | 2023-11-14 11:59AM EST | 1,060.00 | 70.60 | 75.00 | 84.40 | 0.00 | - | - | 0 | 37.47% |
| ORLY231215P01070000 | 2023-11-27 10:19AM EST | 1,070.00 | 81.93 | 85.00 | 94.40 | 0.00 | - | 1 | 0 | 40.48% |
| ORLY231215P01180000 | 2023-11-07 1:41PM EST | 1,180.00 | 209.71 | 195.00 | 204.50 | 0.00 | - | - | 0 | 69.48% |
| ORLY231215P01200000 | 2023-11-07 1:41PM EST | 1,200.00 | 229.67 | 215.00 | 224.50 | 0.00 | - | - | 0 | 74.07% |
