O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
652,06-6,29 (-0,96 %)
À partir de 3:29PM EDT. Marché ouvert.
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY211119C00250000 | 2021-09-09 3:45PM EDT | 250.00 | 341.72 | 355.90 | 363.80 | 0.00 | - | - | 0 | 0.00% |
| ORLY211119C00330000 | 2021-08-25 5:19PM EDT | 330.00 | 212.10 | 292.40 | 300.20 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY211119C00440000 | 2021-08-16 3:39PM EDT | 440.00 | 164.85 | 156.90 | 164.20 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY211119C00450000 | 2021-08-25 5:19PM EDT | 450.00 | 144.00 | 173.00 | 181.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY211119C00460000 | 2021-08-25 5:19PM EDT | 460.00 | 134.50 | 163.30 | 171.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY211119C00480000 | 2021-08-25 5:19PM EDT | 480.00 | 74.90 | 143.40 | 151.40 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY211119C00490000 | 2021-08-25 5:19PM EDT | 490.00 | 54.11 | 133.70 | 141.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY211119C00500000 | 2021-08-17 11:51AM EDT | 500.00 | 98.77 | 100.10 | 106.50 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY211119C00520000 | 2021-08-25 5:19PM EDT | 520.00 | 43.00 | 104.70 | 112.50 | 0.00 | - | - | 1 | 0.00% |
| ORLY211119C00530000 | 2021-09-23 11:47AM EDT | 530.00 | 97.00 | 130.60 | 138.80 | 0.00 | - | 10 | 100 | 87.52% |
| ORLY211119C00540000 | 2021-09-14 9:38AM EDT | 540.00 | 56.50 | 87.90 | 96.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY211119C00550000 | 2021-10-15 11:19AM EDT | 550.00 | 82.40 | 101.10 | 105.90 | 0.00 | - | 1 | 5 | 52.08% |
| ORLY211119C00560000 | 2021-10-04 3:54PM EDT | 560.00 | 49.00 | 89.40 | 96.60 | 0.00 | - | 1 | 14 | 50.26% |
| ORLY211119C00570000 | 2021-10-11 12:04PM EDT | 570.00 | 92.00 | 78.80 | 86.70 | 0.00 | - | 12 | 13 | 46.27% |
| ORLY211119C00580000 | 2021-10-15 3:33PM EDT | 580.00 | 56.00 | 69.40 | 77.60 | 0.00 | - | 6 | 17 | 44.45% |
| ORLY211119C00590000 | 2021-10-25 3:24PM EDT | 590.00 | 72.40 | 60.20 | 67.70 | 0.00 | - | 1 | 19 | 40.22% |
| ORLY211119C00600000 | 2021-10-27 1:42PM EDT | 600.00 | 56.50 | 51.90 | 59.20 | -13.10 | -18.82% | 1 | 25 | 39.08% |
| ORLY211119C00610000 | 2021-10-27 2:33PM EDT | 610.00 | 47.40 | 44.40 | 50.00 | -6.30 | -11.73% | 20 | 54 | 35.86% |
| ORLY211119C00620000 | 2021-10-26 1:34PM EDT | 620.00 | 46.00 | 34.20 | 42.00 | 0.00 | - | 4 | 27 | 34.47% |
| ORLY211119C00630000 | 2021-10-25 10:17AM EDT | 630.00 | 36.00 | 27.20 | 35.40 | 0.00 | - | 1 | 29 | 34.60% |
| ORLY211119C00640000 | 2021-10-22 12:57PM EDT | 640.00 | 32.70 | 21.40 | 25.20 | 0.00 | - | 3 | 40 | 28.07% |
| ORLY211119C00650000 | 2021-10-27 3:05PM EDT | 650.00 | 19.40 | 16.80 | 19.40 | -4.00 | -17.09% | 36 | 13 | 27.56% |
| ORLY211119C00660000 | 2021-10-27 3:05PM EDT | 660.00 | 14.40 | 11.40 | 14.50 | -4.20 | -22.58% | 12 | 108 | 27.12% |
| ORLY211119C00670000 | 2021-10-27 2:11PM EDT | 670.00 | 11.30 | 7.90 | 11.00 | -1.70 | -13.08% | 23 | 14 | 27.53% |
| ORLY211119C00680000 | 2021-10-27 2:32PM EDT | 680.00 | 7.35 | 3.60 | 7.90 | -2.65 | -26.50% | 16 | 169 | 27.35% |
| ORLY211119C00690000 | 2021-10-27 2:32PM EDT | 690.00 | 5.15 | 4.20 | 5.70 | -1.12 | -17.86% | 4 | 55 | 27.57% |
| ORLY211119C00700000 | 2021-10-27 1:28PM EDT | 700.00 | 3.12 | 2.50 | 4.10 | -1.58 | -33.62% | 1 | 73 | 27.92% |
| ORLY211119C00710000 | 2021-10-27 1:49PM EDT | 710.00 | 2.10 | 1.65 | 3.40 | +0.30 | +16.67% | 1 | 5 | 29.61% |
| ORLY211119C00720000 | 2021-10-27 2:27PM EDT | 720.00 | 1.50 | 0.40 | 2.60 | +0.15 | +11.11% | 1 | 2 | 30.46% |
| ORLY211119C00730000 | 2021-10-27 2:42PM EDT | 730.00 | 0.88 | 0.00 | 1.20 | -0.62 | -41.33% | 7 | 2 | 27.87% |
| ORLY211119C00740000 | 2021-10-25 9:33AM EDT | 740.00 | 1.05 | 0.05 | 1.05 | 0.00 | - | 2 | 59 | 29.63% |
| ORLY211119C00760000 | 2021-08-25 5:19PM EDT | 760.00 | 2.45 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 37.01% |
| ORLY211119C00780000 | 2021-08-25 5:19PM EDT | 780.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 53.20% |
| ORLY211119C00840000 | 2021-08-25 5:19PM EDT | 840.00 | 2.07 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 58.86% |
| ORLY211119C00920000 | 2021-08-25 5:19PM EDT | 920.00 | 2.02 | 0.00 | 4.30 | 0.00 | - | - | 2 | 74.85% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY211119P00250000 | 2021-10-18 12:24PM EDT | 250.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 22 | 176.46% |
| ORLY211119P00260000 | 2021-08-25 5:19PM EDT | 260.00 | 2.23 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 188.67% |
| ORLY211119P00270000 | 2021-08-25 5:19PM EDT | 270.00 | 0.15 | 0.15 | 4.30 | 0.00 | - | - | 7 | 182.64% |
| ORLY211119P00330000 | 2021-10-07 12:29PM EDT | 330.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 52 | 143.92% |
| ORLY211119P00370000 | 2021-10-18 2:26AM EDT | 370.00 | 0.05 | - | 4.30 | 0.00 | - | - | 10 | 140.27% |
| ORLY211119P00380000 | 2021-09-27 2:25PM EDT | 380.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 117.36% |
| ORLY211119P00390000 | 2021-08-25 5:19PM EDT | 390.00 | 1.85 | 0.05 | 4.40 | 0.00 | - | - | 0 | 113.15% |
| ORLY211119P00400000 | 2021-10-19 1:46PM EDT | 400.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 6 | 107.63% |
| ORLY211119P00410000 | 2021-09-15 9:56AM EDT | 410.00 | 0.64 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 102.93% |
| ORLY211119P00420000 | 2021-09-27 12:46PM EDT | 420.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 8 | 90 | 69.29% |
| ORLY211119P00430000 | 2021-10-12 1:14PM EDT | 430.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 3 | 64 | 93.82% |
| ORLY211119P00440000 | 2021-08-26 1:57PM EDT | 440.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 5 | 43 | 70.41% |
| ORLY211119P00450000 | 2021-10-04 2:02PM EDT | 450.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 60.99% |
| ORLY211119P00460000 | 2021-09-21 11:57AM EDT | 460.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 80.81% |
| ORLY211119P00470000 | 2021-08-27 1:08PM EDT | 470.00 | 2.23 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 78.34% |
| ORLY211119P00480000 | 2021-09-02 2:55PM EDT | 480.00 | 2.74 | 1.20 | 2.15 | 0.00 | - | 10 | 13 | 69.03% |
| ORLY211119P00490000 | 2021-09-28 12:45PM EDT | 490.00 | 2.13 | 0.00 | 4.30 | 0.00 | - | 1 | 18 | 68.43% |
| ORLY211119P00500000 | 2021-10-18 1:54PM EDT | 500.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 64.43% |
| ORLY211119P00510000 | 2021-10-18 9:30AM EDT | 510.00 | 1.42 | 0.00 | 1.50 | 0.00 | - | 8 | 19 | 56.21% |
| ORLY211119P00520000 | 2021-10-18 9:30AM EDT | 520.00 | 1.67 | 0.00 | 4.10 | 0.00 | - | 8 | 31 | 55.99% |
| ORLY211119P00530000 | 2021-10-12 2:53PM EDT | 530.00 | 1.25 | 0.25 | 1.50 | 0.00 | - | 2 | 19 | 48.84% |
| ORLY211119P00540000 | 2021-10-27 2:35PM EDT | 540.00 | 0.65 | 0.00 | 1.30 | -0.55 | -45.83% | 1 | 27 | 43.92% |
| ORLY211119P00550000 | 2021-10-25 9:39AM EDT | 550.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 103 | 41.61% |
| ORLY211119P00560000 | 2021-10-26 10:19AM EDT | 560.00 | 1.00 | 0.50 | 2.20 | +0.16 | +19.05% | 1 | 59 | 41.49% |
| ORLY211119P00570000 | 2021-10-27 9:51AM EDT | 570.00 | 1.40 | 0.20 | 5.00 | +0.20 | +16.67% | 4 | 80 | 47.36% |
| ORLY211119P00580000 | 2021-10-27 2:21PM EDT | 580.00 | 1.90 | 0.80 | 3.70 | +0.55 | +40.74% | 4 | 63 | 39.14% |
| ORLY211119P00590000 | 2021-10-21 2:29PM EDT | 590.00 | 1.90 | 1.35 | 2.60 | 0.00 | - | 15 | 47 | 31.51% |
| ORLY211119P00600000 | 2021-10-26 10:17AM EDT | 600.00 | 2.60 | 2.40 | 3.60 | 0.00 | - | 4 | 72 | 30.50% |
| ORLY211119P00610000 | 2021-10-27 2:21PM EDT | 610.00 | 4.60 | 3.40 | 6.00 | +1.15 | +33.33% | 23 | 112 | 31.83% |
| ORLY211119P00620000 | 2021-10-27 2:43PM EDT | 620.00 | 6.80 | 5.20 | 7.40 | +1.65 | +32.04% | 38 | 58 | 29.76% |
| ORLY211119P00630000 | 2021-10-27 3:08PM EDT | 630.00 | 9.37 | 8.10 | 11.50 | +2.46 | +35.60% | 4 | 140 | 31.56% |
| ORLY211119P00640000 | 2021-10-27 2:57PM EDT | 640.00 | 12.80 | 11.20 | 13.20 | +2.20 | +20.75% | 19 | 40 | 28.17% |
| ORLY211119P00650000 | 2021-10-27 3:00PM EDT | 650.00 | 15.97 | 15.40 | 17.70 | +2.71 | +20.44% | 26 | 131 | 28.10% |
| ORLY211119P00660000 | 2021-10-27 2:35PM EDT | 660.00 | 21.60 | 19.00 | 22.80 | +4.04 | +23.01% | 5 | 29 | 27.66% |
| ORLY211119P00670000 | 2021-10-27 10:03AM EDT | 670.00 | 28.17 | 25.20 | 28.90 | +4.72 | +20.13% | 2 | 14 | 27.47% |
| ORLY211119P00680000 | 2021-10-27 9:50AM EDT | 680.00 | 33.24 | 31.00 | 37.60 | +4.90 | +17.29% | 2 | 2 | 30.40% |
| ORLY211119P00700000 | 2021-10-27 2:51PM EDT | 700.00 | 53.00 | 47.00 | 53.20 | +16.00 | +43.24% | 4 | 2 | 30.56% |
