Marchés français ouverture 4 h 10 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0723 -0,0010 (-0,10 %) HANG SENG
17 533,29 +248,75 (+1,44 %) Bitcoin EUR
60 079,32 +199,78 (+0,33 %)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517C00460000 | 2023-11-16 10:56AM EDT | 460.00 | 533.00 | 498.00 | 505.90 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517C00520000 | 2023-11-16 10:56AM EDT | 520.00 | 475.00 | 439.50 | 447.30 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00600000 | 2023-10-27 12:46PM EDT | 600.00 | 345.78 | 400.50 | 409.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00660000 | 2024-01-16 4:59PM EDT | 660.00 | 342.21 | 393.00 | 402.00 | 0.00 | - | - | 2 | 107.71% |
| ORLY240517C00700000 | 2023-12-14 12:21PM EDT | 700.00 | 274.92 | 262.50 | 272.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240517C00720000 | 2024-02-08 10:33AM EDT | 720.00 | 332.00 | 367.50 | 377.00 | 0.00 | - | 1 | 2 | 175.32% |
| ORLY240517C00760000 | 2024-01-10 4:59PM EDT | 760.00 | 195.90 | 273.00 | 282.40 | 0.00 | - | 4 | 1 | 0.00% |
| ORLY240517C00770000 | 2024-01-03 11:16AM EDT | 770.00 | 203.40 | 286.30 | 295.00 | 0.00 | - | 1 | 2 | 88.68% |
| ORLY240517C00780000 | 2023-12-20 12:16PM EDT | 780.00 | 210.00 | 260.00 | 269.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517C00790000 | 2023-10-30 11:28AM EDT | 790.00 | 185.88 | 210.70 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00800000 | 2023-11-17 10:48AM EDT | 800.00 | 206.33 | 176.50 | 182.70 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00810000 | 2023-12-29 2:47PM EDT | 810.00 | 165.90 | 233.10 | 242.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00820000 | 2024-01-05 12:14PM EDT | 820.00 | 141.50 | 239.00 | 247.00 | 0.00 | - | 1 | 2 | 80.49% |
| ORLY240517C00830000 | 2023-12-13 11:39AM EDT | 830.00 | 179.50 | 143.90 | 151.10 | 0.00 | - | - | 1 | 0.00% |
| ORLY240517C00840000 | 2023-12-11 3:52PM EDT | 840.00 | 158.00 | 135.80 | 142.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY240517C00850000 | 2023-12-04 10:31AM EDT | 850.00 | 164.00 | 135.10 | 140.10 | 0.00 | - | 3 | 4 | 0.00% |
| ORLY240517C00870000 | 2023-12-28 11:56AM EDT | 870.00 | 111.90 | 171.30 | 178.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00890000 | 2023-10-26 9:49AM EDT | 890.00 | 98.00 | 137.60 | 141.20 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517C00900000 | 2024-01-23 12:48PM EDT | 900.00 | 146.04 | 169.10 | 176.80 | 0.00 | - | 2 | 17 | 74.15% |
| ORLY240517C00910000 | 2024-04-25 9:34AM EDT | 910.00 | 131.40 | 144.00 | 153.00 | -14.60 | -10.00% | 1 | 10 | 54.24% |
| ORLY240517C00920000 | 2024-01-16 3:21PM EDT | 920.00 | 104.40 | 146.20 | 151.70 | 0.00 | - | 3 | 0 | 61.42% |
| ORLY240517C00930000 | 2024-01-11 4:21PM EDT | 930.00 | 67.50 | 118.00 | 124.60 | 0.00 | - | 1 | 11 | 25.03% |
| ORLY240517C00940000 | 2024-01-17 12:30PM EDT | 940.00 | 101.50 | 129.30 | 135.30 | 0.00 | - | 1 | 22 | 59.82% |
| ORLY240517C00950000 | 2024-02-22 2:15PM EDT | 950.00 | 123.65 | 221.00 | 230.00 | 0.00 | - | 1 | 27 | 172.96% |
| ORLY240517C00960000 | 2024-01-17 10:30AM EDT | 960.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ORLY240517C00970000 | 2024-01-22 4:45PM EDT | 970.00 | 103.69 | 94.80 | 99.90 | 0.00 | - | 1 | 39 | 46.59% |
| ORLY240517C00980000 | 2024-04-19 11:04AM EDT | 980.00 | 121.02 | 77.00 | 86.00 | 0.00 | - | 12 | 78 | 38.14% |
| ORLY240517C00990000 | 2024-02-13 10:38AM EDT | 990.00 | 78.83 | 139.00 | 147.50 | 0.00 | - | 51 | 46 | 108.41% |
| ORLY240517C01000000 | 2024-04-25 10:47AM EDT | 1,000.00 | 42.00 | 59.00 | 68.00 | -58.87 | -58.36% | 9 | 485 | 34.17% |
| ORLY240517C01010000 | 2024-04-25 9:55AM EDT | 1,010.00 | 31.60 | 50.50 | 60.00 | -63.35 | -66.72% | 5 | 9 | 33.05% |
| ORLY240517C01020000 | 2024-04-25 12:02PM EDT | 1,020.00 | 45.00 | 42.40 | 51.80 | -36.35 | -44.68% | 10 | 62 | 31.38% |
| ORLY240517C01030000 | 2024-04-25 2:59PM EDT | 1,030.00 | 38.28 | 36.40 | 42.10 | -40.07 | -51.14% | 5 | 16 | 27.85% |
| ORLY240517C01040000 | 2024-04-25 1:18PM EDT | 1,040.00 | 30.51 | 29.60 | 35.00 | -38.14 | -55.56% | 16 | 14 | 26.68% |
| ORLY240517C01050000 | 2024-04-25 12:18PM EDT | 1,050.00 | 30.30 | 23.50 | 28.60 | -31.41 | -50.90% | 28 | 49 | 25.70% |
| ORLY240517C01060000 | 2024-04-25 1:50PM EDT | 1,060.00 | 24.22 | 17.90 | 23.20 | -29.48 | -54.90% | 12 | 277 | 25.14% |
| ORLY240517C01070000 | 2024-04-25 1:50PM EDT | 1,070.00 | 19.22 | 14.10 | 17.20 | -28.08 | -59.37% | 15 | 83 | 23.38% |
| ORLY240517C01080000 | 2024-04-25 2:39PM EDT | 1,080.00 | 11.85 | 9.50 | 15.10 | -29.65 | -71.45% | 13 | 269 | 24.89% |
| ORLY240517C01090000 | 2024-04-25 1:17PM EDT | 1,090.00 | 9.50 | 6.50 | 12.20 | -25.50 | -72.86% | 8 | 71 | 25.09% |
| ORLY240517C01100000 | 2024-04-25 3:08PM EDT | 1,100.00 | 5.92 | 4.70 | 12.70 | -24.16 | -80.32% | 17 | 59 | 28.70% |
| ORLY240517C01110000 | 2024-04-25 3:19PM EDT | 1,110.00 | 3.60 | 3.10 | 10.10 | -21.85 | -85.85% | 5 | 31 | 28.46% |
| ORLY240517C01120000 | 2024-04-25 9:56AM EDT | 1,120.00 | 2.00 | 1.50 | 9.40 | -18.70 | -90.34% | 16 | 39 | 30.22% |
| ORLY240517C01130000 | 2024-04-25 3:19PM EDT | 1,130.00 | 1.84 | 0.35 | 6.40 | -16.16 | -89.78% | 3 | 64 | 28.43% |
| ORLY240517C01140000 | 2024-04-25 12:36PM EDT | 1,140.00 | 1.40 | 0.05 | 9.70 | -13.64 | -90.69% | 4 | 42 | 35.62% |
| ORLY240517C01150000 | 2024-04-25 12:51PM EDT | 1,150.00 | 2.09 | 0.05 | 3.70 | -9.55 | -82.04% | 4 | 114 | 28.00% |
| ORLY240517C01160000 | 2024-04-25 1:19PM EDT | 1,160.00 | 1.45 | 0.00 | 4.80 | -7.21 | -83.26% | 11 | 73 | 32.21% |
| ORLY240517C01170000 | 2024-04-25 12:09PM EDT | 1,170.00 | 2.00 | 0.05 | 4.80 | -6.61 | -76.77% | 2 | 6 | 34.21% |
| ORLY240517C01180000 | 2024-04-25 2:48PM EDT | 1,180.00 | 0.50 | 0.00 | 2.70 | -4.30 | -89.58% | 1 | 45 | 31.30% |
| ORLY240517C01190000 | 2024-04-24 3:57PM EDT | 1,190.00 | 4.86 | 0.00 | 3.00 | 0.00 | - | 23 | 22 | 33.87% |
| ORLY240517C01200000 | 2024-04-25 9:51AM EDT | 1,200.00 | 1.50 | 0.00 | 4.80 | -2.10 | -58.33% | 1 | 31 | 39.96% |
| ORLY240517C01210000 | 2024-04-24 11:04AM EDT | 1,210.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 41.80% |
| ORLY240517C01220000 | 2024-04-17 9:55AM EDT | 1,220.00 | 3.73 | 0.10 | 7.40 | 0.00 | - | 10 | 13 | 48.97% |
| ORLY240517C01230000 | 2024-04-18 1:30PM EDT | 1,230.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 45.37% |
| ORLY240517C01240000 | 2024-04-25 1:57PM EDT | 1,240.00 | 0.20 | 0.20 | 1.85 | -4.20 | -95.45% | 2 | 7 | 38.34% |
| ORLY240517C01250000 | 2024-04-19 3:00PM EDT | 1,250.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 48.82% |
| ORLY240517C01260000 | 2024-04-11 11:58AM EDT | 1,260.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 50.25% |
| ORLY240517C01270000 | 2024-04-22 11:48AM EDT | 1,270.00 | 0.05 | 0.00 | 4.50 | -0.75 | -93.75% | 1 | 2 | 51.37% |
| ORLY240517C01280000 | 2024-04-09 10:26AM EDT | 1,280.00 | 1.75 | 0.00 | 4.50 | 0.00 | - | - | 1 | 52.99% |
| ORLY240517C01320000 | 2024-02-07 2:03PM EDT | 1,320.00 | 2.45 | 0.85 | 6.10 | 0.00 | - | - | 2 | 56.06% |
| ORLY240517C01340000 | 2024-04-03 12:32PM EDT | 1,340.00 | 1.75 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 46.72% |
| ORLY240517C01380000 | 2024-02-07 1:55PM EDT | 1,380.00 | 1.15 | 0.35 | 5.20 | 0.00 | - | 1 | 9 | 61.80% |
| ORLY240517C01400000 | 2023-10-03 10:23AM EDT | 1,400.00 | 1.66 | 0.05 | 3.50 | 0.00 | - | - | 7 | 59.63% |
| ORLY240517C01420000 | 2024-03-07 11:09AM EDT | 1,420.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | - | 3 | 64.78% |
| ORLY240517C01480000 | 2024-04-24 3:54PM EDT | 1,480.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 48.73% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517P00450000 | 2023-11-14 2:19PM EDT | 450.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 172.85% |
| ORLY240517P00470000 | 2023-11-14 1:29PM EDT | 470.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 164.77% |
| ORLY240517P00500000 | 2024-04-24 10:03AM EDT | 500.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 153.27% |
| ORLY240517P00560000 | 2023-11-14 2:21PM EDT | 560.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 132.20% |
| ORLY240517P00580000 | 2024-01-09 2:02PM EDT | 580.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 124.33% |
| ORLY240517P00600000 | 2023-12-11 11:55AM EDT | 600.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 119.31% |
| ORLY240517P00620000 | 2023-10-03 12:49PM EDT | 620.00 | 6.40 | 1.80 | 5.20 | 0.00 | - | - | 2 | 120.90% |
| ORLY240517P00640000 | 2023-09-15 9:30AM EDT | 640.00 | 2.85 | 4.30 | 6.20 | 0.00 | - | - | 1 | 124.00% |
| ORLY240517P00660000 | 2023-09-15 9:30AM EDT | 660.00 | 4.40 | 5.60 | 7.40 | 0.00 | - | - | 1 | 122.93% |
| ORLY240517P00670000 | 2023-12-01 4:49PM EDT | 670.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 98.58% |
| ORLY240517P00700000 | 2024-01-03 12:53PM EDT | 700.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 89.94% |
| ORLY240517P00720000 | 2024-03-20 3:50PM EDT | 720.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 46 | 44 | 83.29% |
| ORLY240517P00740000 | 2024-01-09 12:09PM EDT | 740.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 79.65% |
| ORLY240517P00750000 | 2023-12-21 3:03PM EDT | 750.00 | 4.33 | 0.10 | 6.30 | 0.00 | - | 25 | 100 | 81.35% |
| ORLY240517P00760000 | 2024-01-03 3:59PM EDT | 760.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 74.52% |
| ORLY240517P00770000 | 2024-01-24 4:21PM EDT | 770.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 54.35% |
| ORLY240517P00780000 | 2023-12-29 10:42AM EDT | 780.00 | 8.50 | 1.50 | 3.00 | 0.00 | - | 3 | 3 | 68.66% |
| ORLY240517P00790000 | 2024-04-04 9:46AM EDT | 790.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 2 | 7 | 54.20% |
| ORLY240517P00800000 | 2024-01-29 4:28PM EDT | 800.00 | 3.20 | 0.00 | 4.70 | 0.00 | - | 1 | 43 | 64.28% |
| ORLY240517P00810000 | 2023-10-09 3:28PM EDT | 810.00 | 26.60 | 11.50 | 13.70 | 0.00 | - | 1 | 1 | 92.25% |
| ORLY240517P00820000 | 2024-01-29 4:29PM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.67% |
| ORLY240517P00830000 | 2024-04-16 9:53AM EDT | 830.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 13 | 56.08% |
| ORLY240517P00850000 | 2024-03-08 2:03PM EDT | 850.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 1 | 19 | 51.85% |
| ORLY240517P00860000 | 2024-02-12 12:55PM EDT | 860.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 10 | 55 | 50.16% |
| ORLY240517P00870000 | 2024-04-24 9:49AM EDT | 870.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 55.84% |
| ORLY240517P00880000 | 2024-03-12 1:53PM EDT | 880.00 | 1.50 | 0.25 | 5.00 | 0.00 | - | 1 | 14 | 53.78% |
| ORLY240517P00890000 | 2024-04-11 2:58PM EDT | 890.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 50.65% |
| ORLY240517P00900000 | 2024-03-08 4:50PM EDT | 900.00 | 4.34 | 0.00 | 4.80 | 0.00 | - | 1 | 77 | 48.06% |
| ORLY240517P00910000 | 2024-04-17 1:26PM EDT | 910.00 | 1.70 | 0.00 | 2.70 | 0.00 | - | 1 | 25 | 39.56% |
| ORLY240517P00920000 | 2024-04-25 1:58PM EDT | 920.00 | 0.90 | 0.00 | 4.80 | -0.10 | -10.00% | 2 | 94 | 42.91% |
| ORLY240517P00930000 | 2024-04-24 3:53PM EDT | 930.00 | 1.50 | 0.05 | 4.90 | 0.00 | - | 32 | 53 | 40.56% |
| ORLY240517P00940000 | 2024-03-15 10:43AM EDT | 940.00 | 3.97 | 1.65 | 4.40 | 0.00 | - | 10 | 93 | 36.86% |
| ORLY240517P00950000 | 2024-04-25 2:54PM EDT | 950.00 | 1.49 | 0.00 | 3.60 | -1.42 | -48.80% | 9 | 132 | 32.49% |
| ORLY240517P00960000 | 2024-04-25 11:33AM EDT | 960.00 | 3.26 | 0.05 | 5.80 | +0.30 | +10.14% | 9 | 65 | 34.51% |
| ORLY240517P00970000 | 2024-04-25 11:27AM EDT | 970.00 | 4.85 | 0.05 | 6.30 | +1.90 | +64.41% | 3 | 83 | 32.69% |
| ORLY240517P00980000 | 2024-04-25 12:31PM EDT | 980.00 | 3.46 | 0.25 | 6.90 | -0.89 | -20.46% | 27 | 100 | 30.89% |
| ORLY240517P00990000 | 2024-04-25 11:29AM EDT | 990.00 | 6.80 | 0.15 | 7.80 | +1.40 | +25.93% | 3 | 63 | 29.37% |
| ORLY240517P01000000 | 2024-04-25 12:31PM EDT | 1,000.00 | 4.92 | 0.45 | 8.90 | -1.08 | -18.00% | 5 | 51 | 27.88% |
| ORLY240517P01010000 | 2024-04-25 1:38PM EDT | 1,010.00 | 7.02 | 3.30 | 9.70 | -0.34 | -4.62% | 8 | 36 | 25.76% |
| ORLY240517P01020000 | 2024-04-25 2:21PM EDT | 1,020.00 | 8.00 | 5.30 | 11.20 | -4.30 | -34.96% | 194 | 36 | 24.22% |
| ORLY240517P01030000 | 2024-04-25 2:39PM EDT | 1,030.00 | 10.85 | 7.60 | 14.10 | +1.27 | +13.26% | 6 | 25 | 23.80% |
| ORLY240517P01040000 | 2024-04-25 3:01PM EDT | 1,040.00 | 14.56 | 13.00 | 14.90 | +3.13 | +27.38% | 44 | 41 | 20.70% |
| ORLY240517P01050000 | 2024-04-25 12:04PM EDT | 1,050.00 | 19.30 | 16.00 | 19.20 | +4.80 | +33.10% | 4 | 87 | 20.58% |
| ORLY240517P01060000 | 2024-04-25 12:13PM EDT | 1,060.00 | 24.60 | 19.60 | 25.60 | +6.60 | +36.67% | 6 | 36 | 21.78% |
| ORLY240517P01070000 | 2024-04-25 12:42PM EDT | 1,070.00 | 30.40 | 25.10 | 30.90 | +11.17 | +58.09% | 148 | 162 | 21.22% |
| ORLY240517P01080000 | 2024-04-25 12:04PM EDT | 1,080.00 | 35.90 | 29.20 | 38.90 | +10.90 | +43.60% | 2 | 17 | 22.74% |
| ORLY240517P01090000 | 2024-04-25 10:48AM EDT | 1,090.00 | 67.34 | 37.00 | 46.00 | +38.34 | +132.21% | 17 | 65 | 22.78% |
| ORLY240517P01100000 | 2024-04-25 12:04PM EDT | 1,100.00 | 50.00 | 46.10 | 54.90 | +15.57 | +45.22% | 6 | 101 | 24.39% |
| ORLY240517P01110000 | 2024-04-24 3:59PM EDT | 1,110.00 | 39.40 | 53.00 | 62.90 | 0.00 | - | 1 | 28 | 24.49% |
| ORLY240517P01120000 | 2024-04-25 11:11AM EDT | 1,120.00 | 103.00 | 62.00 | 71.00 | +57.70 | +127.37% | 6 | 33 | 24.14% |
| ORLY240517P01130000 | 2024-04-25 10:00AM EDT | 1,130.00 | 112.08 | 71.00 | 80.00 | +61.99 | +123.76% | 5 | 58 | 24.69% |
| ORLY240517P01140000 | 2024-04-17 1:03PM EDT | 1,140.00 | 59.00 | 81.40 | 89.80 | 0.00 | - | 3 | 11 | 26.44% |
| ORLY240517P01150000 | 2024-04-24 3:31PM EDT | 1,150.00 | 118.17 | 90.00 | 99.90 | +54.82 | +86.54% | 1 | 14 | 28.68% |
| ORLY240517P01160000 | 2024-04-22 9:44AM EDT | 1,160.00 | 75.00 | 100.00 | 109.90 | 0.00 | - | 2 | 74 | 30.69% |
| ORLY240517P01170000 | 2024-03-26 10:25AM EDT | 1,170.00 | 56.80 | 138.00 | 147.30 | 0.00 | - | 1 | 19 | 64.38% |
| ORLY240517P01180000 | 2024-04-03 2:57PM EDT | 1,180.00 | 131.20 | 120.00 | 130.00 | +77.00 | +142.07% | 20 | 8 | 34.77% |
| ORLY240517P01190000 | 2024-03-27 11:31AM EDT | 1,190.00 | 141.20 | 130.00 | 140.00 | +73.40 | +108.26% | 20 | 21 | 36.64% |
| ORLY240517P01200000 | 2024-04-25 9:30AM EDT | 1,200.00 | 162.09 | 140.00 | 150.00 | +51.95 | +47.17% | 2 | 3 | 38.47% |
