La bourse ferme dans 5 h 26 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
608,18+29,07 (+5,02 %)
À la clôture : 04:00PM EDT
614,99 +6,81 (+1,12 %)
Échanges après Bourse : 06:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220617C004800002022-05-16 3:05PM EDT480.00163.530.000.000.00--00.00%
ORLY220617C005100002022-04-27 9:44AM EDT510.00211.500.000.000.00--00.00%
ORLY220617C005200002022-05-03 9:55AM EDT520.0088.300.000.000.00-100.00%
ORLY220617C005300002022-05-16 3:08PM EDT530.00114.800.000.000.00--00.00%
ORLY220617C005400002022-05-19 3:39PM EDT540.0069.300.000.000.00--00.00%
ORLY220617C005500002022-05-24 11:36AM EDT550.0057.100.000.000.00-100.00%
ORLY220617C005700002022-05-23 10:26AM EDT570.0023.240.000.000.00-5000.00%
ORLY220617C005800002022-05-23 2:08PM EDT580.0023.000.000.000.00-2000.00%
ORLY220617C005900002022-05-24 3:30PM EDT590.0033.400.000.000.00-2000.00%
ORLY220617C006000002022-05-24 3:31PM EDT600.0028.200.000.000.00-5500.00%
ORLY220617C006100002022-05-24 3:00PM EDT610.0020.400.000.000.00-3600.39%
ORLY220617C006200002022-05-24 1:35PM EDT620.0013.300.000.000.00-601.56%
ORLY220617C006300002022-05-24 3:35PM EDT630.0012.500.000.000.00-403.13%
ORLY220617C006400002022-05-24 1:37PM EDT640.007.470.000.000.00-703.13%
ORLY220617C006500002022-05-24 3:24PM EDT650.006.900.000.000.00-406.25%
ORLY220617C006600002022-05-24 3:24PM EDT660.005.400.000.000.00-1406.25%
ORLY220617C006700002022-05-23 3:37PM EDT670.003.250.000.000.00-106.25%
ORLY220617C006800002022-05-20 10:27AM EDT680.002.550.000.000.00-106.25%
ORLY220617C006900002022-05-24 2:21PM EDT690.001.600.000.000.00-1012.50%
ORLY220617C007000002022-05-23 1:17PM EDT700.000.750.000.000.00-2012.50%
ORLY220617C007100002022-05-19 12:31PM EDT710.000.500.000.000.00-3012.50%
ORLY220617C007200002022-05-24 11:26AM EDT720.000.500.000.000.00-1012.50%
ORLY220617C007300002022-05-20 11:28AM EDT730.003.900.000.000.00-3012.50%
ORLY220617C007400002022-05-11 12:34PM EDT740.000.800.000.000.00-1012.50%
ORLY220617C007500002022-05-16 1:52PM EDT750.000.800.000.000.00-1012.50%
ORLY220617C007600002022-05-03 11:29AM EDT760.000.550.000.000.00-2012.50%
ORLY220617C007700002022-05-24 12:11PM EDT770.000.050.000.000.00-2012.50%
ORLY220617C007900002022-04-28 3:49PM EDT790.001.100.000.000.00-1025.00%
ORLY220617C008000002022-04-28 11:16AM EDT800.001.400.000.000.00-2025.00%
ORLY220617C008100002022-04-28 10:31AM EDT810.000.500.000.000.00-1025.00%
ORLY220617C008300002022-04-20 12:49PM EDT830.004.300.004.300.00--1270.01%
ORLY220617C008400002022-04-20 3:12PM EDT840.003.800.004.300.00--272.11%
ORLY220617C008500002022-04-21 10:24AM EDT850.003.200.004.300.00--174.17%
ORLY220617C009000002022-05-19 11:54AM EDT900.002.420.000.000.00-9025.00%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220617P004200002022-05-24 12:11PM EDT420.000.100.000.000.00-2025.00%
ORLY220617P004500002022-05-23 11:50AM EDT450.001.400.000.000.00-14025.00%
ORLY220617P004600002022-05-20 2:26PM EDT460.002.500.000.000.00-21025.00%
ORLY220617P004800002022-05-24 3:20PM EDT480.001.900.000.000.00-4025.00%
ORLY220617P004900002022-05-24 9:40AM EDT490.001.700.000.000.00-9012.50%
ORLY220617P005000002022-05-24 3:23PM EDT500.001.950.000.000.00-44012.50%
ORLY220617P005100002022-05-24 1:07PM EDT510.002.590.000.000.00-10012.50%
ORLY220617P005200002022-05-24 1:07PM EDT520.003.080.000.000.00-11012.50%
ORLY220617P005300002022-05-23 1:20PM EDT530.007.900.000.000.00-4012.50%
ORLY220617P005400002022-05-24 11:44AM EDT540.005.100.000.000.00-2012.50%
ORLY220617P005500002022-05-24 3:10PM EDT550.005.700.000.000.00-3706.25%
ORLY220617P005600002022-05-24 2:21PM EDT560.007.000.000.000.00-706.25%
ORLY220617P005700002022-05-24 2:02PM EDT570.009.700.000.000.00-606.25%
ORLY220617P005800002022-05-24 2:18PM EDT580.0011.600.000.000.00-5603.13%
ORLY220617P005900002022-05-24 12:36PM EDT590.0014.100.000.000.00-603.13%
ORLY220617P006000002022-05-24 2:13PM EDT600.0018.060.000.000.00-1401.56%
ORLY220617P006100002022-05-24 3:00PM EDT610.0023.100.000.000.00-1800.00%
ORLY220617P006200002022-05-24 2:45PM EDT620.0028.450.000.000.00-200.00%
ORLY220617P006300002022-05-20 3:42PM EDT630.0063.920.000.000.00-2100.00%
ORLY220617P006400002022-05-18 3:18PM EDT640.0050.570.000.000.00-2000.00%
ORLY220617P006500002022-05-18 3:18PM EDT650.0072.000.000.000.00-100.00%
ORLY220617P006600002022-05-24 12:55PM EDT660.0061.300.000.000.00-100.00%
ORLY220617P006700002022-05-20 12:13PM EDT670.0099.700.000.000.00-100.00%
ORLY220617P006800002022-05-19 1:47PM EDT680.0078.240.000.000.00-500.00%
ORLY220617P006900002022-05-19 1:47PM EDT690.0087.490.000.000.00-500.00%
ORLY220617P007000002022-05-18 11:31AM EDT700.0086.950.000.000.00-100.00%
ORLY220617P007100002022-04-28 1:44PM EDT710.0071.400.000.000.00-1600.00%
ORLY220617P007300002022-05-19 3:22PM EDT730.00123.000.000.000.00-500.00%
ORLY220617P007400002022-05-06 9:36AM EDT740.00143.000.000.000.00-100.00%
ORLY220617P007500002022-05-11 9:34AM EDT750.00145.000.000.000.00-100.00%
ORLY220617P007800002022-04-29 9:40AM EDT780.00156.500.000.000.00-100.00%
ORLY220617P007900002022-04-27 9:33AM EDT790.0086.500.000.000.00--00.00%
ORLY220617P008000002022-05-16 12:14AM EDT800.00187.000.000.000.00---0.00%
ORLY220617P008100002022-05-16 12:14AM EDT810.00197.000.000.000.00---0.00%
ORLY220617P008400002022-05-06 9:36AM EDT840.00243.000.000.000.00-100.00%
ORLY220617P009600002022-04-29 10:42AM EDT960.00343.500.000.000.00-200.00%