La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
688,23-5,33 (-0,77 %)
À la clôture : 04:00PM EDT
686,20 -2,03 (-0,29 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221021C005000002022-09-15 9:41AM EDT500.00190.50187.30195.000.00---73.22%
ORLY221021C006500002022-09-23 10:40AM EDT650.0048.3347.9051.80-0.82-1.67%101138.88%
ORLY221021C006600002022-09-16 2:50PM EDT660.0045.1039.9042.800.00---35.34%
ORLY221021C006700002022-08-31 3:08PM EDT670.0045.1232.6034.800.00--132.82%
ORLY221021C006800002022-09-22 9:50AM EDT680.0030.3826.8028.100.00-21231.44%
ORLY221021C006900002022-09-23 2:54PM EDT690.0017.9921.0022.30-2.21-10.94%181330.44%
ORLY221021C007000002022-09-22 10:19AM EDT700.0015.7315.0019.400.00-65732.40%
ORLY221021C007100002022-09-23 3:31PM EDT710.0011.7010.9014.00-0.36-2.99%63830.15%
ORLY221021C007200002022-09-22 10:19AM EDT720.008.187.6011.700.00-62631.32%
ORLY221021C007300002022-09-23 2:44PM EDT730.005.104.508.40-1.80-26.09%595530.19%
ORLY221021C007400002022-09-23 12:47PM EDT740.004.172.557.20+0.17+4.25%522731.72%
ORLY221021C007500002022-09-23 3:31PM EDT750.002.651.603.80-0.87-24.72%31928.10%
ORLY221021C007600002022-09-23 10:45AM EDT760.001.641.404.50-0.04-2.38%26532.62%
ORLY221021C007700002022-09-22 9:55AM EDT770.001.100.951.500.00-23326.65%
ORLY221021C007800002022-09-20 2:45PM EDT780.001.050.151.500.00-71028.97%
ORLY221021C007900002022-09-21 9:46AM EDT790.001.400.051.500.00-1731.23%
ORLY221021C008000002022-09-14 3:55PM EDT800.001.800.004.600.00-21143.70%
ORLY221021C008100002022-09-23 3:48PM EDT810.000.950.001.00-0.05-5.00%1532.90%
ORLY221021C008200002022-09-12 11:03AM EDT820.001.000.001.500.00-52237.63%
ORLY221021C008300002022-08-24 9:47AM EDT830.001.000.000.000.00--1012.50%
ORLY221021C008400002022-09-08 3:54PM EDT840.000.650.000.750.00-61636.87%
ORLY221021C010800002022-09-19 12:58PM EDT1,080.000.050.000.050.00-1251.17%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221021P004000002022-09-21 11:27AM EDT400.000.050.000.300.00-108274.90%
ORLY221021P004200002022-09-19 9:43AM EDT420.000.400.000.400.00-11770.85%
ORLY221021P004300002022-09-15 12:53PM EDT430.000.30-4.300.00--11109.69%
ORLY221021P004400002022-09-15 12:45PM EDT440.000.49-4.300.00--7105.20%
ORLY221021P004500002022-08-29 9:30AM EDT450.000.550.004.400.00--287.87%
ORLY221021P005500002022-09-23 11:18AM EDT550.001.300.551.85+0.30+30.00%5849.78%
ORLY221021P005600002022-09-16 9:53AM EDT560.001.830.752.600.00-10710250.09%
ORLY221021P005800002022-09-23 12:47PM EDT580.002.480.304.20+1.08+77.14%50548.89%
ORLY221021P005900002022-09-22 2:22PM EDT590.002.201.655.100.00-12147.82%
ORLY221021P006000002022-09-20 3:54PM EDT600.003.202.354.100.00-130241.23%
ORLY221021P006100002022-09-22 3:43PM EDT610.002.451.505.200.00-42440.44%
ORLY221021P006200002022-09-16 11:17AM EDT620.004.501.354.900.00-1235.87%
ORLY221021P006300002022-09-23 3:15PM EDT630.006.002.957.00+1.30+27.66%3536.51%
ORLY221021P006400002022-09-20 3:49PM EDT640.007.406.008.80+3.53+91.21%41135.65%
ORLY221021P006500002022-09-23 3:10PM EDT650.009.007.709.90+2.20+32.35%5110033.02%
ORLY221021P006600002022-09-22 3:22PM EDT660.0012.809.7014.00+3.50+37.63%54234.50%
ORLY221021P006700002022-09-21 3:53PM EDT670.0010.4512.3015.200.00-13730.91%
ORLY221021P006800002022-09-23 2:23PM EDT680.0020.1016.4017.90+5.10+34.00%5211428.81%
ORLY221021P006900002022-09-23 12:44PM EDT690.0024.2020.4022.00+1.90+8.52%14227.73%
ORLY221021P007000002022-09-23 11:38AM EDT700.0026.0023.9027.80+2.15+9.01%25627.92%
ORLY221021P007100002022-09-22 9:38AM EDT710.0030.5530.0035.200.00-13729.36%
ORLY221021P007200002022-09-19 3:49PM EDT720.0034.2336.8041.100.00-43527.78%
ORLY221021P007300002022-09-23 12:03PM EDT730.0049.0043.5049.80+7.00+16.67%35229.59%
ORLY221021P007400002022-09-21 3:59PM EDT740.0048.0051.6057.400.00-3528.83%
ORLY221021P007500002022-09-21 12:53PM EDT750.0044.6060.8066.000.00-1329.08%
ORLY221021P007600002022-08-23 9:40AM EDT760.0046.5065.3070.600.00-110.00%
ORLY221021P007700002022-09-15 9:51AM EDT770.0082.0077.1086.200.00-1035.31%