La bourse ferme dans 7 h 24 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 135,52+0,74 (+0,07 %)
À la clôture : 04:00PM EDT
1 147,47 +11,95 (+1,05 %)
Échanges après Bourse : 07:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240419C009900002024-02-27 4:22PM EDT990.00103.980.000.000.00-200.00%
ORLY240419C010000002024-03-27 1:47PM EDT1,000.00133.540.000.000.00-200.00%
ORLY240419C010100002024-03-27 3:50PM EDT1,010.00125.150.000.000.00-4900.00%
ORLY240419C010200002024-03-27 3:25PM EDT1,020.00109.780.000.000.00-300.00%
ORLY240419C010300002024-03-27 3:50PM EDT1,030.00105.800.000.000.00-4900.00%
ORLY240419C010400002024-03-22 2:39PM EDT1,040.00131.150.000.000.00-300.00%
ORLY240419C010500002024-03-27 10:35AM EDT1,050.0087.920.000.000.00-100.00%
ORLY240419C010600002024-03-22 2:39PM EDT1,060.00111.850.000.000.00-300.00%
ORLY240419C010700002024-03-18 9:50AM EDT1,070.0059.920.000.000.00-100.00%
ORLY240419C010800002024-03-15 9:57AM EDT1,080.0052.550.000.000.00-100.00%
ORLY240419C010900002024-03-18 9:50AM EDT1,090.0044.420.000.000.00-100.00%
ORLY240419C011000002024-03-27 10:35AM EDT1,100.0044.290.000.000.00-100.00%
ORLY240419C011100002024-03-27 3:36PM EDT1,110.0031.900.000.000.00-100.00%
ORLY240419C011200002024-03-27 3:41PM EDT1,120.0027.300.000.000.00-500.00%
ORLY240419C011300002024-03-27 1:04PM EDT1,130.0021.940.000.000.00-1200.00%
ORLY240419C011400002024-03-26 12:08PM EDT1,140.0021.100.000.000.00-100.39%
ORLY240419C011500002024-03-27 2:44PM EDT1,150.0012.200.000.000.00-601.56%
ORLY240419C011600002024-03-27 10:31AM EDT1,160.0010.590.000.000.00-101.56%
ORLY240419C011700002024-03-27 3:23PM EDT1,170.005.400.000.000.00-203.13%
ORLY240419C011800002024-03-27 10:30AM EDT1,180.005.800.000.000.00-703.13%
ORLY240419C011900002024-03-26 10:29AM EDT1,190.004.800.000.000.00-103.13%
ORLY240419C012000002024-03-27 3:19PM EDT1,200.002.000.000.000.00-306.25%
ORLY240419C012100002024-03-21 2:17PM EDT1,210.009.700.000.000.00-106.25%
ORLY240419C012200002024-03-22 12:17PM EDT1,220.005.800.000.000.00-206.25%
ORLY240419C012300002024-03-19 3:43PM EDT1,230.002.000.000.000.00-306.25%
ORLY240419C012400002024-03-21 3:57PM EDT1,240.003.280.000.000.00-106.25%
ORLY240419C012500002024-03-25 11:07AM EDT1,250.002.060.000.000.00-106.25%
ORLY240419C012600002024-03-21 3:36PM EDT1,260.002.000.000.000.00-2206.25%
ORLY240419C012700002024-03-20 11:23AM EDT1,270.001.500.000.000.00--06.25%
ORLY240419C012800002024-03-18 2:13PM EDT1,280.000.350.000.000.00--012.50%
ORLY240419C013000002024-03-25 9:30AM EDT1,300.001.500.000.000.00-1012.50%
ORLY240419C013200002024-03-22 1:59PM EDT1,320.000.500.000.000.00-1012.50%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY240419P008000002024-03-26 9:30AM EDT800.000.100.000.000.00-1025.00%
ORLY240419P008900002024-02-20 2:31PM EDT890.001.200.004.500.00--155.42%
ORLY240419P009000002024-03-21 1:51PM EDT900.000.540.000.000.00-1012.50%
ORLY240419P009100002024-03-27 10:01AM EDT910.000.990.000.000.00-2012.50%
ORLY240419P009200002024-03-07 1:51PM EDT920.000.850.000.000.00-2012.50%
ORLY240419P009300002024-03-22 9:30AM EDT930.000.330.000.000.00-1012.50%
ORLY240419P009400002024-03-06 2:37PM EDT940.001.800.000.000.00-2012.50%
ORLY240419P009500002024-03-25 10:57AM EDT950.000.450.000.000.00-1012.50%
ORLY240419P009700002024-03-20 9:33AM EDT970.000.540.000.000.00-1012.50%
ORLY240419P009800002024-03-14 10:48AM EDT980.001.300.000.000.00-1012.50%
ORLY240419P009900002024-03-06 3:03PM EDT990.004.950.000.000.00-5012.50%
ORLY240419P010000002024-03-26 1:05PM EDT1,000.000.800.000.000.00-8012.50%
ORLY240419P010100002024-03-08 12:57PM EDT1,010.006.900.000.000.00-1012.50%
ORLY240419P010200002024-03-18 1:18PM EDT1,020.002.200.000.000.00-106.25%
ORLY240419P010300002024-03-25 12:56PM EDT1,030.000.850.000.000.00-106.25%
ORLY240419P010400002024-03-27 12:22PM EDT1,040.002.320.000.000.00-106.25%
ORLY240419P010500002024-03-27 9:30AM EDT1,050.001.950.000.000.00-106.25%
ORLY240419P010600002024-03-27 3:45PM EDT1,060.001.640.000.000.00-206.25%
ORLY240419P010700002024-03-26 10:04AM EDT1,070.003.000.000.000.00-206.25%
ORLY240419P010800002024-03-27 3:19PM EDT1,080.004.500.000.000.00-3103.13%
ORLY240419P010900002024-03-27 12:22PM EDT1,090.006.820.000.000.00-103.13%
ORLY240419P011000002024-03-27 2:47PM EDT1,100.007.740.000.000.00-203.13%
ORLY240419P011100002024-03-27 3:10PM EDT1,110.0011.800.000.000.00-401.56%
ORLY240419P011200002024-03-27 3:59PM EDT1,120.0012.000.000.000.00-5001.56%
ORLY240419P011300002024-03-27 3:36PM EDT1,130.0018.800.000.000.00-1400.39%
ORLY240419P011400002024-03-27 3:57PM EDT1,140.0020.600.000.000.00-1200.00%
ORLY240419P011500002024-03-26 3:34PM EDT1,150.0024.800.000.000.00-3500.00%
ORLY240419P011600002024-03-26 12:57PM EDT1,160.0032.010.000.000.00-500.00%
ORLY240419P011700002024-03-26 3:54PM EDT1,170.0038.000.000.000.00-400.00%
ORLY240419P011800002024-03-22 11:17AM EDT1,180.0029.400.000.000.00-2200.00%
ORLY240419P011900002024-03-21 12:48PM EDT1,190.0037.300.000.000.00--00.00%
ORLY240419P012100002024-03-21 11:35AM EDT1,210.0047.100.000.000.00--00.00%