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’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY220715C00370000 | 2022-06-23 9:53AM EDT | 370.00 | 252.00 | 256.00 | 265.50 | 0.00 | - | - | 1 | 97.17% |
| ORLY220715C00410000 | 2022-06-23 9:53AM EDT | 410.00 | 212.00 | 216.00 | 225.50 | 0.00 | - | - | 0 | 79.98% |
| ORLY220715C00490000 | 2022-05-24 9:33AM EDT | 490.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY220715C00500000 | 2022-05-24 9:33AM EDT | 500.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY220715C00560000 | 2022-05-24 10:46AM EDT | 560.00 | 50.00 | 65.60 | 74.00 | 0.00 | - | 2 | 2 | 45.23% |
| ORLY220715C00570000 | 2022-06-21 11:35AM EDT | 570.00 | 39.40 | 59.20 | 67.90 | 0.00 | - | 1 | 8 | 52.26% |
| ORLY220715C00590000 | 2022-06-21 3:34PM EDT | 590.00 | 24.30 | 43.10 | 49.20 | 0.00 | - | 3 | 4 | 43.70% |
| ORLY220715C00600000 | 2022-06-22 3:06PM EDT | 600.00 | 27.42 | 36.90 | 40.20 | 0.00 | - | 1 | 18 | 39.64% |
| ORLY220715C00610000 | 2022-06-28 2:01PM EDT | 610.00 | 34.00 | 29.60 | 31.70 | -1.00 | -2.86% | 1 | 56 | 35.98% |
| ORLY220715C00620000 | 2022-06-27 1:09PM EDT | 620.00 | 31.59 | 22.90 | 25.30 | 0.00 | - | 1 | 9 | 35.38% |
| ORLY220715C00630000 | 2022-06-27 12:55PM EDT | 630.00 | 26.60 | 16.70 | 20.30 | 0.00 | - | 37 | 33 | 35.90% |
| ORLY220715C00640000 | 2022-06-28 12:51PM EDT | 640.00 | 15.60 | 11.70 | 14.00 | -4.50 | -22.39% | 1 | 57 | 32.61% |
| ORLY220715C00650000 | 2022-06-27 1:49PM EDT | 650.00 | 13.60 | 8.20 | 10.50 | 0.00 | - | 2 | 49 | 32.87% |
| ORLY220715C00660000 | 2022-06-28 11:40AM EDT | 660.00 | 7.85 | 5.10 | 6.90 | -1.10 | -12.29% | 2 | 22 | 31.34% |
| ORLY220715C00670000 | 2022-06-28 10:01AM EDT | 670.00 | 7.35 | 3.10 | 5.00 | +2.25 | +44.12% | 4 | 22 | 31.91% |
| ORLY220715C00680000 | 2022-06-27 12:16PM EDT | 680.00 | 3.80 | 1.85 | 3.60 | 0.00 | - | 2 | 11 | 32.51% |
| ORLY220715C00690000 | 2022-06-27 12:14PM EDT | 690.00 | 2.94 | 1.05 | 3.30 | 0.00 | - | 3 | 11 | 35.60% |
| ORLY220715C00700000 | 2022-06-27 12:14PM EDT | 700.00 | 2.66 | 0.10 | 1.70 | 0.00 | - | 5 | 39 | 33.08% |
| ORLY220715C00710000 | 2022-06-28 11:23AM EDT | 710.00 | 1.02 | 0.10 | 2.00 | -0.58 | -36.25% | 1 | 8 | 37.82% |
| ORLY220715C00720000 | 2022-06-27 3:00PM EDT | 720.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | 1 | 9 | 43.60% |
| ORLY220715C00730000 | 2022-06-16 9:30AM EDT | 730.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.52% |
| ORLY220715C00750000 | 2022-06-15 12:38PM EDT | 750.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | - | 2 | 52.20% |
| ORLY220715C00760000 | 2022-06-15 12:38PM EDT | 760.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | - | 2 | 54.92% |
| ORLY220715C00770000 | 2022-06-15 12:38PM EDT | 770.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 2 | 57.54% |
| ORLY220715C00790000 | 2022-06-15 12:39PM EDT | 790.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 2 | 62.83% |
| ORLY220715C00800000 | 2022-06-28 1:12PM EDT | 800.00 | 0.15 | 0.00 | 0.35 | -0.15 | -50.00% | 1 | 15 | 48.27% |
| ORLY220715C00810000 | 2022-06-06 9:30AM EDT | 810.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | - | 1 | 62.72% |
| ORLY220715C00880000 | 2022-06-27 12:07PM EDT | 880.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 84.80% |
| ORLY220715C00900000 | 2022-06-28 3:47PM EDT | 900.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 333 | 0 | 51.95% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY220715P00370000 | 2022-06-22 3:42PM EDT | 370.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 95.70% |
| ORLY220715P00450000 | 2022-05-25 1:12PM EDT | 450.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | - | 50 | 91.31% |
| ORLY220715P00480000 | 2022-06-28 1:14PM EDT | 480.00 | 0.05 | 0.00 | 3.20 | -5.95 | -99.17% | 10 | 1 | 72.17% |
| ORLY220715P00500000 | 2022-06-17 12:33PM EDT | 500.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 53 | 67.77% |
| ORLY220715P00510000 | 2022-06-23 3:03PM EDT | 510.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 63.40% |
| ORLY220715P00520000 | 2022-06-27 9:50AM EDT | 520.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 59.03% |
| ORLY220715P00530000 | 2022-06-24 3:56PM EDT | 530.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 1 | 60 | 54.11% |
| ORLY220715P00540000 | 2022-06-23 11:23AM EDT | 540.00 | 1.70 | 0.00 | 4.60 | 0.00 | - | 2 | 43 | 59.64% |
| ORLY220715P00550000 | 2022-06-23 9:58AM EDT | 550.00 | 3.10 | 0.10 | 3.50 | 0.00 | - | 1 | 32 | 50.24% |
| ORLY220715P00560000 | 2022-06-28 10:30AM EDT | 560.00 | 1.40 | 1.70 | 3.40 | -0.35 | -20.00% | 1 | 28 | 44.93% |
| ORLY220715P00570000 | 2022-06-27 2:06PM EDT | 570.00 | 3.72 | 1.60 | 5.10 | 0.00 | - | 3 | 39 | 45.64% |
| ORLY220715P00580000 | 2022-06-24 10:36AM EDT | 580.00 | 4.50 | 3.40 | 6.20 | 0.00 | - | 1 | 19 | 43.35% |
| ORLY220715P00590000 | 2022-06-28 3:45PM EDT | 590.00 | 5.10 | 4.70 | 7.70 | +1.86 | +57.41% | 1 | 18 | 41.39% |
| ORLY220715P00600000 | 2022-06-28 3:50PM EDT | 600.00 | 6.80 | 6.40 | 7.80 | +1.71 | +33.60% | 22 | 220 | 35.52% |
| ORLY220715P00610000 | 2022-06-28 12:56PM EDT | 610.00 | 8.00 | 8.80 | 11.90 | -4.00 | -33.33% | 2 | 21 | 37.42% |
| ORLY220715P00620000 | 2022-06-27 3:54PM EDT | 620.00 | 10.09 | 11.90 | 14.70 | 0.00 | - | 3 | 49 | 35.23% |
| ORLY220715P00630000 | 2022-06-27 3:39PM EDT | 630.00 | 12.38 | 15.60 | 18.90 | 0.00 | - | 1 | 20 | 34.32% |
| ORLY220715P00640000 | 2022-06-28 1:05PM EDT | 640.00 | 18.00 | 20.90 | 23.60 | -3.50 | -16.28% | 5 | 16 | 32.84% |
| ORLY220715P00650000 | 2022-06-24 2:18PM EDT | 650.00 | 27.00 | 26.90 | 29.40 | 0.00 | - | 1 | 6 | 31.76% |
| ORLY220715P00660000 | 2022-06-24 3:54PM EDT | 660.00 | 31.00 | 34.00 | 36.70 | 0.00 | - | 1 | 1 | 32.04% |
| ORLY220715P00670000 | 2022-06-16 11:17AM EDT | 670.00 | 84.00 | 40.80 | 46.30 | 0.00 | - | 1 | 0 | 36.29% |
| ORLY220715P00680000 | 2022-06-28 9:34AM EDT | 680.00 | 36.50 | 48.50 | 53.20 | +36.50 | - | 1 | 0 | 32.87% |
| ORLY220715P00700000 | 2022-06-28 2:58PM EDT | 700.00 | 65.30 | 66.20 | 73.30 | -3.24 | -4.73% | 1 | 1 | 41.18% |
| ORLY220715P00710000 | 2022-05-24 9:33AM EDT | 710.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY220715P00720000 | 2022-05-25 9:30AM EDT | 720.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY220715P00730000 | 2022-06-09 1:48PM EDT | 730.00 | 98.83 | 95.20 | 104.10 | 0.00 | - | - | 0 | 54.91% |
| ORLY220715P00750000 | 2022-06-02 9:51AM EDT | 750.00 | 130.50 | 114.70 | 124.50 | 0.00 | - | - | 0 | 63.23% |
| ORLY220715P00780000 | 2022-05-25 10:11AM EDT | 780.00 | 169.50 | 141.50 | 150.50 | 0.00 | - | 1 | 0 | 51.88% |
| ORLY220715P00810000 | 2022-05-23 9:31AM EDT | 810.00 | 237.00 | 199.60 | 208.80 | 0.00 | - | - | 0 | 136.59% |
| ORLY220715P00820000 | 2022-06-13 9:40AM EDT | 820.00 | 224.50 | 184.70 | 194.50 | 0.00 | - | - | 0 | 84.89% |
| ORLY220715P00850000 | 2022-05-23 9:31AM EDT | 850.00 | 276.50 | 240.00 | 249.50 | 0.00 | - | - | 0 | 151.96% |
