La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 508,96 -581,88 (-2,90 %)
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’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY221021C00500000 | 2022-09-15 9:41AM EDT | 500.00 | 190.50 | 187.30 | 195.00 | 0.00 | - | - | - | 73.22% |
| ORLY221021C00650000 | 2022-09-23 10:40AM EDT | 650.00 | 48.33 | 47.90 | 51.80 | -0.82 | -1.67% | 10 | 11 | 38.88% |
| ORLY221021C00660000 | 2022-09-16 2:50PM EDT | 660.00 | 45.10 | 39.90 | 42.80 | 0.00 | - | - | - | 35.34% |
| ORLY221021C00670000 | 2022-08-31 3:08PM EDT | 670.00 | 45.12 | 32.60 | 34.80 | 0.00 | - | - | 1 | 32.82% |
| ORLY221021C00680000 | 2022-09-22 9:50AM EDT | 680.00 | 30.38 | 26.80 | 28.10 | 0.00 | - | 2 | 12 | 31.44% |
| ORLY221021C00690000 | 2022-09-23 2:54PM EDT | 690.00 | 17.99 | 21.00 | 22.30 | -2.21 | -10.94% | 18 | 13 | 30.44% |
| ORLY221021C00700000 | 2022-09-22 10:19AM EDT | 700.00 | 15.73 | 15.00 | 19.40 | 0.00 | - | 6 | 57 | 32.40% |
| ORLY221021C00710000 | 2022-09-23 3:31PM EDT | 710.00 | 11.70 | 10.90 | 14.00 | -0.36 | -2.99% | 6 | 38 | 30.15% |
| ORLY221021C00720000 | 2022-09-22 10:19AM EDT | 720.00 | 8.18 | 7.60 | 11.70 | 0.00 | - | 6 | 26 | 31.32% |
| ORLY221021C00730000 | 2022-09-23 2:44PM EDT | 730.00 | 5.10 | 4.50 | 8.40 | -1.80 | -26.09% | 59 | 55 | 30.19% |
| ORLY221021C00740000 | 2022-09-23 12:47PM EDT | 740.00 | 4.17 | 2.55 | 7.20 | +0.17 | +4.25% | 52 | 27 | 31.72% |
| ORLY221021C00750000 | 2022-09-23 3:31PM EDT | 750.00 | 2.65 | 1.60 | 3.80 | -0.87 | -24.72% | 3 | 19 | 28.10% |
| ORLY221021C00760000 | 2022-09-23 10:45AM EDT | 760.00 | 1.64 | 1.40 | 4.50 | -0.04 | -2.38% | 2 | 65 | 32.62% |
| ORLY221021C00770000 | 2022-09-22 9:55AM EDT | 770.00 | 1.10 | 0.95 | 1.50 | 0.00 | - | 2 | 33 | 26.65% |
| ORLY221021C00780000 | 2022-09-20 2:45PM EDT | 780.00 | 1.05 | 0.15 | 1.50 | 0.00 | - | 7 | 10 | 28.97% |
| ORLY221021C00790000 | 2022-09-21 9:46AM EDT | 790.00 | 1.40 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 31.23% |
| ORLY221021C00800000 | 2022-09-14 3:55PM EDT | 800.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | 2 | 11 | 43.70% |
| ORLY221021C00810000 | 2022-09-23 3:48PM EDT | 810.00 | 0.95 | 0.00 | 1.00 | -0.05 | -5.00% | 1 | 5 | 32.90% |
| ORLY221021C00820000 | 2022-09-12 11:03AM EDT | 820.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 37.63% |
| ORLY221021C00830000 | 2022-08-24 9:47AM EDT | 830.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ORLY221021C00840000 | 2022-09-08 3:54PM EDT | 840.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 36.87% |
| ORLY221021C01080000 | 2022-09-19 12:58PM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 51.17% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY221021P00400000 | 2022-09-21 11:27AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 82 | 74.90% |
| ORLY221021P00420000 | 2022-09-19 9:43AM EDT | 420.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 70.85% |
| ORLY221021P00430000 | 2022-09-15 12:53PM EDT | 430.00 | 0.30 | - | 4.30 | 0.00 | - | - | 11 | 109.69% |
| ORLY221021P00440000 | 2022-09-15 12:45PM EDT | 440.00 | 0.49 | - | 4.30 | 0.00 | - | - | 7 | 105.20% |
| ORLY221021P00450000 | 2022-08-29 9:30AM EDT | 450.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | - | 2 | 87.87% |
| ORLY221021P00550000 | 2022-09-23 11:18AM EDT | 550.00 | 1.30 | 0.55 | 1.85 | +0.30 | +30.00% | 5 | 8 | 49.78% |
| ORLY221021P00560000 | 2022-09-16 9:53AM EDT | 560.00 | 1.83 | 0.75 | 2.60 | 0.00 | - | 107 | 102 | 50.09% |
| ORLY221021P00580000 | 2022-09-23 12:47PM EDT | 580.00 | 2.48 | 0.30 | 4.20 | +1.08 | +77.14% | 50 | 5 | 48.89% |
| ORLY221021P00590000 | 2022-09-22 2:22PM EDT | 590.00 | 2.20 | 1.65 | 5.10 | 0.00 | - | 1 | 21 | 47.82% |
| ORLY221021P00600000 | 2022-09-20 3:54PM EDT | 600.00 | 3.20 | 2.35 | 4.10 | 0.00 | - | 1 | 302 | 41.23% |
| ORLY221021P00610000 | 2022-09-22 3:43PM EDT | 610.00 | 2.45 | 1.50 | 5.20 | 0.00 | - | 4 | 24 | 40.44% |
| ORLY221021P00620000 | 2022-09-16 11:17AM EDT | 620.00 | 4.50 | 1.35 | 4.90 | 0.00 | - | 1 | 2 | 35.87% |
| ORLY221021P00630000 | 2022-09-23 3:15PM EDT | 630.00 | 6.00 | 2.95 | 7.00 | +1.30 | +27.66% | 3 | 5 | 36.51% |
| ORLY221021P00640000 | 2022-09-20 3:49PM EDT | 640.00 | 7.40 | 6.00 | 8.80 | +3.53 | +91.21% | 4 | 11 | 35.65% |
| ORLY221021P00650000 | 2022-09-23 3:10PM EDT | 650.00 | 9.00 | 7.70 | 9.90 | +2.20 | +32.35% | 51 | 100 | 33.02% |
| ORLY221021P00660000 | 2022-09-22 3:22PM EDT | 660.00 | 12.80 | 9.70 | 14.00 | +3.50 | +37.63% | 5 | 42 | 34.50% |
| ORLY221021P00670000 | 2022-09-21 3:53PM EDT | 670.00 | 10.45 | 12.30 | 15.20 | 0.00 | - | 1 | 37 | 30.91% |
| ORLY221021P00680000 | 2022-09-23 2:23PM EDT | 680.00 | 20.10 | 16.40 | 17.90 | +5.10 | +34.00% | 52 | 114 | 28.81% |
| ORLY221021P00690000 | 2022-09-23 12:44PM EDT | 690.00 | 24.20 | 20.40 | 22.00 | +1.90 | +8.52% | 1 | 42 | 27.73% |
| ORLY221021P00700000 | 2022-09-23 11:38AM EDT | 700.00 | 26.00 | 23.90 | 27.80 | +2.15 | +9.01% | 2 | 56 | 27.92% |
| ORLY221021P00710000 | 2022-09-22 9:38AM EDT | 710.00 | 30.55 | 30.00 | 35.20 | 0.00 | - | 1 | 37 | 29.36% |
| ORLY221021P00720000 | 2022-09-19 3:49PM EDT | 720.00 | 34.23 | 36.80 | 41.10 | 0.00 | - | 4 | 35 | 27.78% |
| ORLY221021P00730000 | 2022-09-23 12:03PM EDT | 730.00 | 49.00 | 43.50 | 49.80 | +7.00 | +16.67% | 3 | 52 | 29.59% |
| ORLY221021P00740000 | 2022-09-21 3:59PM EDT | 740.00 | 48.00 | 51.60 | 57.40 | 0.00 | - | 3 | 5 | 28.83% |
| ORLY221021P00750000 | 2022-09-21 12:53PM EDT | 750.00 | 44.60 | 60.80 | 66.00 | 0.00 | - | 1 | 3 | 29.08% |
| ORLY221021P00760000 | 2022-08-23 9:40AM EDT | 760.00 | 46.50 | 65.30 | 70.60 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY221021P00770000 | 2022-09-15 9:51AM EDT | 770.00 | 82.00 | 77.10 | 86.20 | 0.00 | - | 1 | 0 | 35.31% |
© 2022 Yahoo. Tous droits réservés.
