La bourse est fermée

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.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY211119C002500002021-09-09 3:45PM EDT250.00341.72355.90363.800.00--00.00%
ORLY211119C003300002021-08-25 5:19PM EDT330.00212.10292.40300.200.00-220.00%
ORLY211119C004400002021-08-16 3:39PM EDT440.00164.85156.90164.200.00-200.00%
ORLY211119C004500002021-08-25 5:19PM EDT450.00144.00173.00181.000.00--10.00%
ORLY211119C004600002021-08-25 5:19PM EDT460.00134.50163.30171.000.00--10.00%
ORLY211119C004800002021-08-25 5:19PM EDT480.0074.90143.40151.400.00-220.00%
ORLY211119C004900002021-08-25 5:19PM EDT490.0054.11133.70141.600.00-100.00%
ORLY211119C005000002021-08-17 11:51AM EDT500.0098.77100.10106.500.00-100.00%
ORLY211119C005200002021-08-25 5:19PM EDT520.0043.00104.70112.500.00--10.00%
ORLY211119C005300002021-09-23 11:47AM EDT530.0097.00130.60138.800.00-1010087.52%
ORLY211119C005400002021-09-14 9:38AM EDT540.0056.5087.9096.000.00-220.00%
ORLY211119C005500002021-10-15 11:19AM EDT550.0082.40101.10105.900.00-1552.08%
ORLY211119C005600002021-10-04 3:54PM EDT560.0049.0089.4096.600.00-11450.26%
ORLY211119C005700002021-10-11 12:04PM EDT570.0092.0078.8086.700.00-121346.27%
ORLY211119C005800002021-10-15 3:33PM EDT580.0056.0069.4077.600.00-61744.45%
ORLY211119C005900002021-10-25 3:24PM EDT590.0072.4060.2067.700.00-11940.22%
ORLY211119C006000002021-10-27 1:42PM EDT600.0056.5051.9059.20-13.10-18.82%12539.08%
ORLY211119C006100002021-10-27 2:33PM EDT610.0047.4044.4050.00-6.30-11.73%205435.86%
ORLY211119C006200002021-10-26 1:34PM EDT620.0046.0034.2042.000.00-42734.47%
ORLY211119C006300002021-10-25 10:17AM EDT630.0036.0027.2035.400.00-12934.60%
ORLY211119C006400002021-10-22 12:57PM EDT640.0032.7021.4025.200.00-34028.07%
ORLY211119C006500002021-10-27 3:05PM EDT650.0019.4016.8019.40-4.00-17.09%361327.56%
ORLY211119C006600002021-10-27 3:05PM EDT660.0014.4011.4014.50-4.20-22.58%1210827.12%
ORLY211119C006700002021-10-27 2:11PM EDT670.0011.307.9011.00-1.70-13.08%231427.53%
ORLY211119C006800002021-10-27 2:32PM EDT680.007.353.607.90-2.65-26.50%1616927.35%
ORLY211119C006900002021-10-27 2:32PM EDT690.005.154.205.70-1.12-17.86%45527.57%
ORLY211119C007000002021-10-27 1:28PM EDT700.003.122.504.10-1.58-33.62%17327.92%
ORLY211119C007100002021-10-27 1:49PM EDT710.002.101.653.40+0.30+16.67%1529.61%
ORLY211119C007200002021-10-27 2:27PM EDT720.001.500.402.60+0.15+11.11%1230.46%
ORLY211119C007300002021-10-27 2:42PM EDT730.000.880.001.20-0.62-41.33%7227.87%
ORLY211119C007400002021-10-25 9:33AM EDT740.001.050.051.050.00-25929.63%
ORLY211119C007600002021-08-25 5:19PM EDT760.002.450.001.500.00-1137.01%
ORLY211119C007800002021-08-25 5:19PM EDT780.002.000.004.300.00-1153.20%
ORLY211119C008400002021-08-25 5:19PM EDT840.002.070.004.300.00-1258.86%
ORLY211119C009200002021-08-25 5:19PM EDT920.002.020.004.300.00--274.85%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY211119P002500002021-10-18 12:24PM EDT250.000.200.002.200.00-122176.46%
ORLY211119P002600002021-08-25 5:19PM EDT260.002.230.004.300.00-17188.67%
ORLY211119P002700002021-08-25 5:19PM EDT270.000.150.154.300.00--7182.64%
ORLY211119P003300002021-10-07 12:29PM EDT330.000.100.004.300.00-152143.92%
ORLY211119P003700002021-10-18 2:26AM EDT370.000.05-4.300.00--10140.27%
ORLY211119P003800002021-09-27 2:25PM EDT380.000.200.004.300.00-15117.36%
ORLY211119P003900002021-08-25 5:19PM EDT390.001.850.054.400.00--0113.15%
ORLY211119P004000002021-10-19 1:46PM EDT400.000.050.004.300.00--6107.63%
ORLY211119P004100002021-09-15 9:56AM EDT410.000.640.004.300.00-13102.93%
ORLY211119P004200002021-09-27 12:46PM EDT420.000.500.000.400.00-89069.29%
ORLY211119P004300002021-10-12 1:14PM EDT430.000.350.004.300.00-36493.82%
ORLY211119P004400002021-08-26 1:57PM EDT440.001.100.001.000.00-54370.41%
ORLY211119P004500002021-10-04 2:02PM EDT450.001.000.000.500.00-81860.99%
ORLY211119P004600002021-09-21 11:57AM EDT460.001.100.004.300.00-11980.81%
ORLY211119P004700002021-08-27 1:08PM EDT470.002.230.004.800.00-5578.34%
ORLY211119P004800002021-09-02 2:55PM EDT480.002.741.202.150.00-101369.03%
ORLY211119P004900002021-09-28 12:45PM EDT490.002.130.004.300.00-11868.43%
ORLY211119P005000002021-10-18 1:54PM EDT500.000.500.004.300.00-11064.43%
ORLY211119P005100002021-10-18 9:30AM EDT510.001.420.001.500.00-81956.21%
ORLY211119P005200002021-10-18 9:30AM EDT520.001.670.004.100.00-83155.99%
ORLY211119P005300002021-10-12 2:53PM EDT530.001.250.251.500.00-21948.84%
ORLY211119P005400002021-10-27 2:35PM EDT540.000.650.001.30-0.55-45.83%12743.92%
ORLY211119P005500002021-10-25 9:39AM EDT550.000.750.001.500.00-110341.61%
ORLY211119P005600002021-10-26 10:19AM EDT560.001.000.502.20+0.16+19.05%15941.49%
ORLY211119P005700002021-10-27 9:51AM EDT570.001.400.205.00+0.20+16.67%48047.36%
ORLY211119P005800002021-10-27 2:21PM EDT580.001.900.803.70+0.55+40.74%46339.14%
ORLY211119P005900002021-10-21 2:29PM EDT590.001.901.352.600.00-154731.51%
ORLY211119P006000002021-10-26 10:17AM EDT600.002.602.403.600.00-47230.50%
ORLY211119P006100002021-10-27 2:21PM EDT610.004.603.406.00+1.15+33.33%2311231.83%
ORLY211119P006200002021-10-27 2:43PM EDT620.006.805.207.40+1.65+32.04%385829.76%
ORLY211119P006300002021-10-27 3:08PM EDT630.009.378.1011.50+2.46+35.60%414031.56%
ORLY211119P006400002021-10-27 2:57PM EDT640.0012.8011.2013.20+2.20+20.75%194028.17%
ORLY211119P006500002021-10-27 3:00PM EDT650.0015.9715.4017.70+2.71+20.44%2613128.10%
ORLY211119P006600002021-10-27 2:35PM EDT660.0021.6019.0022.80+4.04+23.01%52927.66%
ORLY211119P006700002021-10-27 10:03AM EDT670.0028.1725.2028.90+4.72+20.13%21427.47%
ORLY211119P006800002021-10-27 9:50AM EDT680.0033.2431.0037.60+4.90+17.29%2230.40%
ORLY211119P007000002021-10-27 2:51PM EDT700.0053.0047.0053.20+16.00+43.24%4230.56%