La bourse ferme dans 6 h 42 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
787,36-13,66 (-1,71 %)
À la clôture : 04:00PM EST
810,00 +22,64 (+2,88 %)
Échanges après Bourse : 07:51PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230217C003300002022-08-03 8:55AM EST330.00384.50380.40388.000.00-110.00%
ORLY230217C003400002022-08-29 9:10AM EST340.00365.50366.70373.500.00--00.00%
ORLY230217C003600002023-02-03 11:22AM EST360.00444.160.000.000.00-600.00%
ORLY230217C003900002022-09-21 1:43PM EST390.00325.50353.90363.300.00--00.00%
ORLY230217C004000002022-11-03 10:12AM EST400.00422.40457.50466.700.00-22624.66%
ORLY230217C004200002022-09-13 8:56AM EST420.00303.00301.70311.000.00-100.00%
ORLY230217C004400002022-09-14 8:45AM EST440.00262.500.000.000.00-100.00%
ORLY230217C004500002022-06-29 9:36AM EST450.00211.00257.20266.500.00-110.00%
ORLY230217C004800002022-06-17 9:33AM EST480.00137.90206.80215.200.00-110.00%
ORLY230217C005000002022-11-15 2:56PM EST500.00328.29306.60315.900.00-29291.47%
ORLY230217C005200002022-11-11 12:45PM EST520.00301.25308.10318.000.00-12353.21%
ORLY230217C005400002023-02-03 10:27AM EST540.00260.290.000.000.00-100.00%
ORLY230217C005500002022-08-19 1:07PM EST550.00202.91160.60165.900.00-120.00%
ORLY230217C005600002022-09-20 11:26AM EST560.00157.60184.70193.300.00-110.00%
ORLY230217C005700002022-11-03 10:12AM EST570.00257.35290.20298.900.00-24393.80%
ORLY230217C005800002022-10-06 8:54AM EST580.00176.40241.50249.500.00-12267.29%
ORLY230217C005900002022-10-21 12:11PM EST590.00166.00252.50262.000.00-19321.90%
ORLY230217C006000002023-01-13 9:54AM EST600.00215.000.000.000.00-100.00%
ORLY230217C006100002022-10-06 8:54AM EST610.00150.30213.00221.000.00-19243.66%
ORLY230217C006200002022-11-11 12:29PM EST620.00207.34211.00220.000.00-12258.37%
ORLY230217C006300002023-01-30 3:19PM EST630.00162.870.000.000.00-100.00%
ORLY230217C006400002022-07-21 2:47PM EST640.0093.85123.80127.800.00-1120.00%
ORLY230217C006500002023-01-12 3:31PM EST650.00164.350.000.000.00-1000.00%
ORLY230217C006600002023-01-20 3:36PM EST660.00136.050.000.000.00-100.00%
ORLY230217C006700002023-01-30 3:21PM EST670.00123.820.000.000.00-100.00%
ORLY230217C006800002023-02-03 1:45PM EST680.00118.800.000.000.00-100.00%
ORLY230217C006900002023-02-07 1:48PM EST690.0098.000.000.000.00-100.00%
ORLY230217C007000002022-11-08 12:43PM EST700.00154.71144.00152.200.00-228212.23%
ORLY230217C007100002023-01-27 12:36PM EST710.0071.000.000.000.00-100.00%
ORLY230217C007200002022-10-14 9:38AM EST720.0069.69113.40119.500.00-114166.20%
ORLY230217C007300002023-01-31 3:37PM EST730.0067.950.000.000.00-100.00%
ORLY230217C007400002023-01-30 2:14PM EST740.0059.260.000.000.00-100.00%
ORLY230217C007500002023-02-08 2:28PM EST750.0046.650.000.000.00-1300.00%
ORLY230217C007600002023-02-08 3:53PM EST760.0037.800.000.000.00-800.00%
ORLY230217C007700002023-02-01 1:36PM EST770.0045.000.000.000.00-100.00%
ORLY230217C007800002023-02-08 3:55PM EST780.0025.200.000.000.00-2400.00%
ORLY230217C007900002023-02-08 3:45PM EST790.0019.700.000.000.00-10200.78%
ORLY230217C008000002023-02-08 3:58PM EST800.0014.840.000.000.00-2003.13%
ORLY230217C008100002023-02-08 3:57PM EST810.0011.500.000.000.00-3103.13%
ORLY230217C008200002023-02-08 3:59PM EST820.008.200.000.000.00-4306.25%
ORLY230217C008300002023-02-08 3:58PM EST830.005.620.000.000.00-2106.25%
ORLY230217C008400002023-02-08 3:27PM EST840.003.600.000.000.00-4206.25%
ORLY230217C008500002023-02-08 3:54PM EST850.002.100.000.000.00-3012.50%
ORLY230217C008600002023-02-08 3:54PM EST860.002.200.000.000.00-45012.50%
ORLY230217C008700002023-02-08 3:58PM EST870.001.410.000.000.00-34012.50%
ORLY230217C008800002023-02-08 3:56PM EST880.000.800.000.000.00-68012.50%
ORLY230217C008900002023-02-08 2:59PM EST890.001.050.000.000.00-1012.50%
ORLY230217C009000002023-02-08 3:54PM EST900.000.600.000.000.00-55012.50%
ORLY230217C009100002023-02-08 11:34AM EST910.000.270.000.000.00-10025.00%
ORLY230217C009200002023-02-08 12:45PM EST920.000.450.000.000.00-4025.00%
ORLY230217C009300002023-02-07 1:45PM EST930.000.100.000.000.00-2025.00%
ORLY230217C009400002023-01-19 1:32PM EST940.000.750.000.000.00-2025.00%
ORLY230217C009500002023-02-06 3:48PM EST950.000.340.000.000.00-2025.00%
ORLY230217C009600002023-02-06 11:00AM EST960.000.120.000.000.00-1025.00%
ORLY230217C009700002022-12-28 3:38PM EST970.002.200.001.000.00-302262.21%
ORLY230217C009800002023-01-06 11:02AM EST980.001.200.001.000.00-33164.80%
ORLY230217C009900002023-02-08 2:44PM EST990.000.190.000.000.00-10025.00%
ORLY230217C010000002023-01-24 10:35AM EST1,000.001.860.000.000.00-1025.00%
ORLY230217C010200002022-08-11 12:41PM EST1,020.001.300.201.650.00--081.64%
ORLY230217C010400002022-10-24 1:42PM EST1,040.001.000.104.800.00-11102.30%
ORLY230217C010600002022-12-06 12:03PM EST1,060.001.000.001.100.00--185.01%
ORLY230217C010800002022-11-15 12:32PM EST1,080.000.700.004.300.00-23110.43%
ORLY230217C011000002022-11-15 12:31PM EST1,100.000.700.001.100.00-61193.90%
ORLY230217C011200002022-11-18 11:09AM EST1,120.000.800.000.750.00-1115493.55%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY230217P003000002022-10-31 10:46AM EST300.000.500.004.300.00-632312.21%
ORLY230217P003100002022-11-23 10:27AM EST310.000.250.004.300.00-115302.39%
ORLY230217P003200002022-10-31 10:48AM EST320.000.150.004.300.00-17292.92%
ORLY230217P003300002022-10-31 11:24AM EST330.000.150.004.300.00-211283.74%
ORLY230217P003400002022-11-17 11:08AM EST340.000.050.001.000.00-250223.63%
ORLY230217P003500002022-11-02 1:06PM EST350.000.250.004.800.00-134271.12%
ORLY230217P003600002022-11-21 12:23PM EST360.000.200.004.300.00-114257.81%
ORLY230217P003700002022-08-02 8:30AM EST370.001.800.000.000.00--150.00%
ORLY230217P003900002022-11-11 9:33AM EST390.000.200.004.300.00-61233.94%
ORLY230217P004000002022-12-20 3:59PM EST400.000.400.003.500.00-136218.85%
ORLY230217P004100002023-01-17 11:51AM EST410.000.050.000.000.00-4050.00%
ORLY230217P004200002023-01-10 3:30PM EST420.000.050.000.000.00-5050.00%
ORLY230217P004300002022-12-20 9:50AM EST430.000.150.000.300.00-152143.95%
ORLY230217P004400002022-12-16 1:18PM EST440.000.250.004.300.00-321197.90%
ORLY230217P004500002022-08-11 12:59PM EST450.003.182.203.700.00--0202.34%
ORLY230217P004600002022-08-02 11:03AM EST460.005.002.006.800.00-2525211.48%
ORLY230217P004700002023-01-04 11:28AM EST470.001.500.004.300.00-17178.08%
ORLY230217P004800002023-01-10 3:29PM EST480.000.050.000.000.00-9050.00%
ORLY230217P004900002022-07-20 1:22PM EST490.007.802.705.000.00-1513184.99%
ORLY230217P005000002023-01-20 10:26AM EST500.000.100.000.000.00-10050.00%
ORLY230217P005100002023-02-08 3:54PM EST510.000.050.000.000.00-7050.00%
ORLY230217P005200002023-02-08 3:58PM EST520.000.010.000.000.00-1050.00%
ORLY230217P005300002022-07-08 9:28AM EST530.0017.307.6010.200.00-11193.99%
ORLY230217P005400002023-02-08 3:52PM EST540.000.050.000.000.00-1050.00%
ORLY230217P005500002023-02-08 2:09PM EST550.000.100.000.000.00-1050.00%
ORLY230217P005600002022-11-01 9:14AM EST560.002.700.000.000.00-12150.00%
ORLY230217P005700002022-10-03 2:46PM EST570.0010.501.453.200.00-417121.07%
ORLY230217P005800002023-01-24 10:55AM EST580.000.200.000.000.00-1050.00%
ORLY230217P005900002022-11-08 12:35PM EST590.001.790.004.800.00-414110.89%
ORLY230217P006000002023-02-07 11:46AM EST600.000.050.000.000.00-1025.00%
ORLY230217P006100002023-02-08 3:12PM EST610.000.450.000.000.00-2025.00%
ORLY230217P006200002022-11-25 11:22AM EST620.002.000.004.800.00-21294.95%
ORLY230217P006300002022-12-20 1:13PM EST630.001.100.004.700.00-31089.33%
ORLY230217P006400002023-02-08 3:40PM EST640.000.400.300.000.00-1054.30%
ORLY230217P006500002023-02-08 3:58PM EST650.000.650.000.000.00-38025.00%
ORLY230217P006600002023-02-08 3:58PM EST660.000.870.000.000.00-18025.00%
ORLY230217P006700002023-02-08 3:52PM EST670.001.050.000.000.00-8025.00%
ORLY230217P006800002023-02-07 3:00PM EST680.001.050.000.000.00-2025.00%
ORLY230217P006900002023-02-08 3:52PM EST690.001.850.000.000.00-6012.50%
ORLY230217P007000002023-02-08 3:57PM EST700.002.190.000.000.00-23012.50%
ORLY230217P007100002023-02-08 3:58PM EST710.002.500.000.000.00-63012.50%
ORLY230217P007200002023-02-08 3:54PM EST720.002.900.000.000.00-23012.50%
ORLY230217P007300002023-02-08 2:23PM EST730.004.550.000.000.00-1012.50%
ORLY230217P007400002023-02-08 3:02PM EST740.006.730.000.000.00-5406.25%
ORLY230217P007500002023-02-08 3:58PM EST750.008.600.000.000.00-4206.25%
ORLY230217P007600002023-02-08 3:55PM EST760.0010.590.000.000.00-1906.25%
ORLY230217P007700002023-02-08 3:30PM EST770.0013.400.000.000.00-3203.13%
ORLY230217P007800002023-02-08 3:59PM EST780.0017.900.000.000.00-19101.56%
ORLY230217P007900002023-02-08 3:59PM EST790.0024.200.000.000.00-10900.00%
ORLY230217P008000002023-02-08 2:09PM EST800.0027.920.000.000.00-200.00%
ORLY230217P008100002023-02-07 2:10PM EST810.0027.390.000.000.00-200.00%
ORLY230217P008200002023-02-08 2:31PM EST820.0039.140.000.000.00-200.00%
ORLY230217P008300002023-02-08 1:32PM EST830.0048.510.000.000.00-2300.00%
ORLY230217P008400002023-02-08 3:17PM EST840.0056.010.000.000.00-100.00%
ORLY230217P008500002023-02-08 2:31PM EST850.0063.760.000.000.00-200.00%
ORLY230217P008600002023-01-30 2:31PM EST860.0071.030.000.000.00-800.00%
ORLY230217P008700002023-01-06 11:37AM EST870.0037.9072.3080.000.00-200.00%
ORLY230217P008800002022-12-06 10:24AM EST880.0065.0052.1059.600.00-110.00%
ORLY230217P008900002023-01-27 10:14AM EST890.00109.000.000.000.00-100.00%
ORLY230217P009000002023-01-06 10:57AM EST900.0056.70101.70110.000.00-110.00%
ORLY230217P009400002023-01-27 3:27PM EST940.00168.000.000.000.00-100.00%
ORLY230217P009600002022-12-05 2:45PM EST960.00118.60129.00138.000.00-100.00%
ORLY230217P009800002022-07-22 8:37AM EST980.00287.00239.50248.000.00-10226.85%
ORLY230217P010000002022-10-28 9:13AM EST1,000.00186.00140.00148.500.00-200.00%
ORLY230217P010200002022-11-01 8:33AM EST1,020.00186.500.000.000.00--00.00%