Marchés français ouverture 8 h 27 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
630,52-10,60 (-1,65 %)
À la clôture : 04:00PM EDT
630,52 0,00 (0,00 %)
Échanges après Bourse : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220715C003700002022-06-23 9:53AM EDT370.00252.00256.00265.500.00--197.17%
ORLY220715C004100002022-06-23 9:53AM EDT410.00212.00216.00225.500.00--079.98%
ORLY220715C004900002022-05-24 9:33AM EDT490.0098.400.000.000.00--10.00%
ORLY220715C005000002022-05-24 9:33AM EDT500.0090.100.000.000.00--00.00%
ORLY220715C005600002022-05-24 10:46AM EDT560.0050.0065.6074.000.00-2245.23%
ORLY220715C005700002022-06-21 11:35AM EDT570.0039.4059.2067.900.00-1852.26%
ORLY220715C005900002022-06-21 3:34PM EDT590.0024.3043.1049.200.00-3443.70%
ORLY220715C006000002022-06-22 3:06PM EDT600.0027.4236.9040.200.00-11839.64%
ORLY220715C006100002022-06-28 2:01PM EDT610.0034.0029.6031.70-1.00-2.86%15635.98%
ORLY220715C006200002022-06-27 1:09PM EDT620.0031.5922.9025.300.00-1935.38%
ORLY220715C006300002022-06-27 12:55PM EDT630.0026.6016.7020.300.00-373335.90%
ORLY220715C006400002022-06-28 12:51PM EDT640.0015.6011.7014.00-4.50-22.39%15732.61%
ORLY220715C006500002022-06-27 1:49PM EDT650.0013.608.2010.500.00-24932.87%
ORLY220715C006600002022-06-28 11:40AM EDT660.007.855.106.90-1.10-12.29%22231.34%
ORLY220715C006700002022-06-28 10:01AM EDT670.007.353.105.00+2.25+44.12%42231.91%
ORLY220715C006800002022-06-27 12:16PM EDT680.003.801.853.600.00-21132.51%
ORLY220715C006900002022-06-27 12:14PM EDT690.002.941.053.300.00-31135.60%
ORLY220715C007000002022-06-27 12:14PM EDT700.002.660.101.700.00-53933.08%
ORLY220715C007100002022-06-28 11:23AM EDT710.001.020.102.00-0.58-36.25%1837.82%
ORLY220715C007200002022-06-27 3:00PM EDT720.001.000.102.550.00-1943.60%
ORLY220715C007300002022-06-16 9:30AM EDT730.000.760.004.800.00-2255.52%
ORLY220715C007500002022-06-15 12:38PM EDT750.000.200.004.700.00--252.20%
ORLY220715C007600002022-06-15 12:38PM EDT760.000.300.004.600.00--254.92%
ORLY220715C007700002022-06-15 12:38PM EDT770.000.350.004.500.00--257.54%
ORLY220715C007900002022-06-15 12:39PM EDT790.000.200.004.400.00--262.83%
ORLY220715C008000002022-06-28 1:12PM EDT800.000.150.000.35-0.15-50.00%11548.27%
ORLY220715C008100002022-06-06 9:30AM EDT810.000.800.002.850.00--162.72%
ORLY220715C008800002022-06-27 12:07PM EDT880.000.100.004.300.00-1384.80%
ORLY220715C009000002022-06-28 3:47PM EDT900.000.050.000.05+0.05-333051.95%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY220715P003700002022-06-22 3:42PM EDT370.000.220.000.400.00-1395.70%
ORLY220715P004500002022-05-25 1:12PM EDT450.002.350.004.300.00--5091.31%
ORLY220715P004800002022-06-28 1:14PM EDT480.000.050.003.20-5.95-99.17%10172.17%
ORLY220715P005000002022-06-17 12:33PM EDT500.002.500.004.500.00-15367.77%
ORLY220715P005100002022-06-23 3:03PM EDT510.000.500.004.600.00-1363.40%
ORLY220715P005200002022-06-27 9:50AM EDT520.000.050.004.700.00-5559.03%
ORLY220715P005300002022-06-24 3:56PM EDT530.000.700.002.300.00-16054.11%
ORLY220715P005400002022-06-23 11:23AM EDT540.001.700.004.600.00-24359.64%
ORLY220715P005500002022-06-23 9:58AM EDT550.003.100.103.500.00-13250.24%
ORLY220715P005600002022-06-28 10:30AM EDT560.001.401.703.40-0.35-20.00%12844.93%
ORLY220715P005700002022-06-27 2:06PM EDT570.003.721.605.100.00-33945.64%
ORLY220715P005800002022-06-24 10:36AM EDT580.004.503.406.200.00-11943.35%
ORLY220715P005900002022-06-28 3:45PM EDT590.005.104.707.70+1.86+57.41%11841.39%
ORLY220715P006000002022-06-28 3:50PM EDT600.006.806.407.80+1.71+33.60%2222035.52%
ORLY220715P006100002022-06-28 12:56PM EDT610.008.008.8011.90-4.00-33.33%22137.42%
ORLY220715P006200002022-06-27 3:54PM EDT620.0010.0911.9014.700.00-34935.23%
ORLY220715P006300002022-06-27 3:39PM EDT630.0012.3815.6018.900.00-12034.32%
ORLY220715P006400002022-06-28 1:05PM EDT640.0018.0020.9023.60-3.50-16.28%51632.84%
ORLY220715P006500002022-06-24 2:18PM EDT650.0027.0026.9029.400.00-1631.76%
ORLY220715P006600002022-06-24 3:54PM EDT660.0031.0034.0036.700.00-1132.04%
ORLY220715P006700002022-06-16 11:17AM EDT670.0084.0040.8046.300.00-1036.29%
ORLY220715P006800002022-06-28 9:34AM EDT680.0036.5048.5053.20+36.50-1032.87%
ORLY220715P007000002022-06-28 2:58PM EDT700.0065.3066.2073.30-3.24-4.73%1141.18%
ORLY220715P007100002022-05-24 9:33AM EDT710.00129.600.000.000.00--00.00%
ORLY220715P007200002022-05-25 9:30AM EDT720.00113.700.000.000.00--00.00%
ORLY220715P007300002022-06-09 1:48PM EDT730.0098.8395.20104.100.00--054.91%
ORLY220715P007500002022-06-02 9:51AM EDT750.00130.50114.70124.500.00--063.23%
ORLY220715P007800002022-05-25 10:11AM EDT780.00169.50141.50150.500.00-1051.88%
ORLY220715P008100002022-05-23 9:31AM EDT810.00237.00199.60208.800.00--0136.59%
ORLY220715P008200002022-06-13 9:40AM EDT820.00224.50184.70194.500.00--084.89%
ORLY220715P008500002022-05-23 9:31AM EDT850.00276.50240.00249.500.00--0151.96%