La bourse est fermée

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
980,52-1,86 (-0,19 %)
À la clôture : 04:00PM EST
980,20 -0,32 (-0,03 %)
Échanges après Bourse : 07:34PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY231215C004600002023-10-25 8:32AM EST460.00405.000.000.000.00--00.00%
ORLY231215C005000002023-10-26 8:36AM EST500.00402.00484.20492.000.00--0228.71%
ORLY231215C005500002023-11-16 11:20AM EST550.00424.00427.00436.000.00--1140.09%
ORLY231215C007600002023-11-06 3:59PM EST760.00200.24217.20226.800.00-1372.84%
ORLY231215C007900002023-12-01 3:59PM EST790.00191.10187.30197.00-8.35-4.19%217464.50%
ORLY231215C008000002023-11-16 10:38AM EST800.00180.73177.40187.000.00-2761.71%
ORLY231215C008100002023-12-01 3:59PM EST810.00172.21167.20176.80-7.34-4.09%218157.18%
ORLY231215C008200002023-11-16 1:30PM EST820.00158.30157.30167.000.00-22055.12%
ORLY231215C008300002023-11-20 12:09PM EST830.00146.20147.30157.000.00-32352.01%
ORLY231215C008400002023-11-20 11:22AM EST840.00135.20137.20146.800.00-1367.46%
ORLY231215C008500002023-11-28 1:18PM EST850.00126.80127.50137.000.00-1264.22%
ORLY231215C008600002023-11-29 10:15AM EST860.00113.40118.00127.000.00-1660.38%
ORLY231215C008700002023-11-29 9:45AM EST870.00107.80108.00117.000.00-1756.53%
ORLY231215C008800002023-11-27 11:49AM EST880.00107.6098.00107.000.00-21052.66%
ORLY231215C008900002023-10-31 12:53PM EST890.0059.4289.5098.000.00-21451.19%
ORLY231215C009000002023-11-10 3:12PM EST900.0093.2278.1087.000.00-11444.87%
ORLY231215C009100002023-11-10 3:31PM EST910.0085.0768.0077.000.00-22540.93%
ORLY231215C009200002023-11-10 3:31PM EST920.0075.8060.7068.000.00-12739.01%
ORLY231215C009300002023-11-14 12:21PM EST930.0064.8051.3058.000.00-522534.82%
ORLY231215C009400002023-11-20 10:07AM EST940.0041.4242.2047.100.00-14228.88%
ORLY231215C009500002023-11-28 12:56PM EST950.0032.8333.8037.600.00-115325.41%
ORLY231215C009600002023-12-01 3:39PM EST960.0027.0025.0030.50+2.93+12.17%16125.26%
ORLY231215C009700002023-11-30 2:02PM EST970.0016.4020.3021.200.00-179320.93%
ORLY231215C009800002023-12-01 10:33AM EST980.0014.0314.1015.10+3.23+29.91%137120.10%
ORLY231215C009900002023-12-01 3:54PM EST990.009.609.4010.10+0.10+1.05%312719.34%
ORLY231215C010000002023-11-30 3:58PM EST1,000.006.505.706.400.00-936718.84%
ORLY231215C010100002023-12-01 3:23PM EST1,010.003.503.303.90-0.37-9.56%24918.63%
ORLY231215C010200002023-12-01 1:33PM EST1,020.002.701.552.55+1.35+100.00%32119.23%
ORLY231215C010300002023-12-01 1:33PM EST1,030.001.500.951.60+0.10+7.14%23719.65%
ORLY231215C010400002023-12-01 2:49PM EST1,040.000.750.453.80+0.25+50.00%12128.59%
ORLY231215C010500002023-11-22 12:58PM EST1,050.001.850.201.350.00-11224.16%
ORLY231215C010600002023-11-14 12:31PM EST1,060.001.600.105.100.00-5537.89%
ORLY231215C010700002023-11-10 3:47PM EST1,070.002.920.002.300.00--232.90%
ORLY231215C010800002023-11-22 3:41PM EST1,080.000.150.001.300.00-1131.31%
ORLY231215C010900002023-11-24 9:49AM EST1,090.000.680.001.500.00-1334.63%
ORLY231215C011000002023-11-30 12:24PM EST1,100.000.250.002.950.00-1242.91%
ORLY231215C011100002023-10-25 2:34PM EST1,110.000.400.001.400.00--038.71%
ORLY231215C011200002023-10-24 10:35AM EST1,120.000.350.004.100.00--151.83%
ORLY231215C011300002023-10-25 10:26AM EST1,130.000.200.001.500.00--043.65%
ORLY231215C011400002023-11-16 11:55AM EST1,140.000.350.004.800.00-51050.30%
ORLY231215C011600002023-10-24 10:05AM EST1,160.000.200.004.800.00-1254.74%
ORLY231215C011800002023-10-23 9:17AM EST1,180.000.100.000.000.00-1225.00%
ORLY231215C012000002023-10-20 12:13PM EST1,200.000.200.004.800.00-1163.20%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY231215P006900002023-10-26 12:55PM EST690.000.350.000.950.00--081.30%
ORLY231215P007100002023-11-01 9:20AM EST710.000.150.000.000.00--125.00%
ORLY231215P007200002023-11-16 2:51PM EST720.002.320.000.650.00-1269.04%
ORLY231215P007500002023-11-03 10:40AM EST750.000.100.000.700.00-1261.43%
ORLY231215P007600002023-11-03 9:32AM EST760.000.100.000.700.00-1258.69%
ORLY231215P007700002023-11-03 10:20AM EST770.000.200.000.700.00-1156.01%
ORLY231215P007800002023-11-21 9:36AM EST780.000.050.000.700.00-21453.37%
ORLY231215P007900002023-11-28 10:51AM EST790.000.060.050.700.00-21251.22%
ORLY231215P008000002023-11-10 10:05AM EST800.000.400.000.750.00-11353.75%
ORLY231215P008100002023-11-10 11:32AM EST810.000.350.000.750.00--150.93%
ORLY231215P008200002023-11-10 12:18PM EST820.000.750.000.750.00--248.11%
ORLY231215P008300002023-11-13 12:50PM EST830.000.400.000.800.00-1845.80%
ORLY231215P008400002023-11-14 9:41AM EST840.000.700.000.800.00-1242.99%
ORLY231215P008500002023-11-24 9:37AM EST850.000.400.000.850.00-3840.63%
ORLY231215P008600002023-11-14 9:56AM EST860.000.750.000.850.00-2937.82%
ORLY231215P008700002023-11-22 9:30AM EST870.000.350.004.800.00-11251.73%
ORLY231215P008800002023-11-21 3:26PM EST880.000.400.050.400.00-13328.37%
ORLY231215P008900002023-11-22 11:03AM EST890.000.300.001.200.00-14331.48%
ORLY231215P009000002023-11-22 10:29AM EST900.000.650.000.500.00-113724.17%
ORLY231215P009100002023-12-01 3:23PM EST910.000.500.301.65-0.50-50.00%102527.50%
ORLY231215P009200002023-12-01 2:16PM EST920.000.650.651.10-0.85-56.67%129922.14%
ORLY231215P009300002023-12-01 12:13PM EST930.001.031.151.50-1.17-53.18%1010020.66%
ORLY231215P009400002023-11-29 2:50PM EST940.003.802.002.450.00-1211420.14%
ORLY231215P009500002023-12-01 3:59PM EST950.003.603.205.40-1.10-23.40%131822.46%
ORLY231215P009600002023-11-30 3:30PM EST960.007.605.305.900.00-89318.89%
ORLY231215P009700002023-12-01 2:10PM EST970.007.708.008.70-1.30-14.44%1926018.12%
ORLY231215P009800002023-12-01 11:33AM EST980.0011.3011.8012.50-5.50-32.74%612917.29%
ORLY231215P009900002023-12-01 2:11PM EST990.0015.9016.9017.80-6.60-29.33%118716.84%
ORLY231215P010000002023-11-29 2:47PM EST1,000.0030.2422.3027.200.00-39120.87%
ORLY231215P010100002023-11-20 3:04PM EST1,010.0032.0028.3035.000.00-1221.57%
ORLY231215P010200002023-11-17 12:08PM EST1,020.0043.9037.3045.000.00-2125.39%
ORLY231215P010500002023-11-16 9:58AM EST1,050.0070.0065.0074.500.00-1034.59%
ORLY231215P010600002023-11-14 11:59AM EST1,060.0070.6075.0084.400.00--037.47%
ORLY231215P010700002023-11-27 10:19AM EST1,070.0081.9385.0094.400.00-1040.48%
ORLY231215P011800002023-11-07 1:41PM EST1,180.00209.71195.00204.500.00--069.48%
ORLY231215P012000002023-11-07 1:41PM EST1,200.00229.67215.00224.500.00--074.07%