ORLY - O'Reilly Automotive, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230616C00730000 | 2023-05-15 2:54PM EDT | 730.00 | 216.35 | 144.50 | 154.00 | 0.00 | - | 1 | 3 | 76.93% |
| ORLY230616C00750000 | 2023-05-16 9:40AM EDT | 750.00 | 192.73 | 125.20 | 133.80 | 0.00 | - | 1 | 1 | 67.29% |
| ORLY230616C00760000 | 2023-05-17 9:30AM EDT | 760.00 | 181.17 | 115.40 | 123.60 | 0.00 | - | - | 0 | 62.10% |
| ORLY230616C00790000 | 2023-05-24 10:31AM EDT | 790.00 | 143.70 | 85.80 | 93.40 | 0.00 | - | - | 1 | 48.51% |
| ORLY230616C00800000 | 2023-06-06 11:08AM EDT | 800.00 | 93.15 | 76.80 | 83.70 | -12.85 | -12.12% | 1 | 2 | 45.36% |
| ORLY230616C00820000 | 2023-05-31 9:32AM EDT | 820.00 | 69.65 | 56.80 | 64.20 | 0.00 | - | - | 3 | 38.17% |
| ORLY230616C00830000 | 2023-05-12 12:36PM EDT | 830.00 | 132.53 | 47.00 | 55.60 | 0.00 | - | 1 | 2 | 37.32% |
| ORLY230616C00840000 | 2023-05-31 9:32AM EDT | 840.00 | 51.95 | 37.20 | 46.30 | 0.00 | - | 3 | 4 | 34.02% |
| ORLY230616C00850000 | 2023-06-06 11:08AM EDT | 850.00 | 44.65 | 29.30 | 36.50 | -14.74 | -24.82% | 1 | 13 | 29.21% |
| ORLY230616C00860000 | 2023-05-25 9:32AM EDT | 860.00 | 67.26 | 20.80 | 27.00 | 0.00 | - | 1 | 12 | 24.64% |
| ORLY230616C00870000 | 2023-06-02 1:51PM EDT | 870.00 | 17.20 | 16.80 | 18.20 | -18.80 | -52.22% | 1 | 2 | 20.66% |
| ORLY230616C00880000 | 2023-06-06 12:45PM EDT | 880.00 | 11.70 | 11.30 | 12.10 | -12.48 | -51.61% | 2 | 7 | 19.79% |
| ORLY230616C00890000 | 2023-06-06 12:45PM EDT | 890.00 | 7.20 | 6.90 | 7.50 | -13.20 | -64.71% | 5 | 104 | 19.25% |
| ORLY230616C00900000 | 2023-06-06 12:41PM EDT | 900.00 | 4.30 | 4.00 | 4.40 | -10.20 | -70.34% | 145 | 40 | 19.10% |
| ORLY230616C00910000 | 2023-06-06 12:38PM EDT | 910.00 | 2.66 | 0.95 | 2.45 | -6.43 | -70.74% | 61 | 50 | 19.14% |
| ORLY230616C00920000 | 2023-06-06 1:01PM EDT | 920.00 | 1.35 | 1.00 | 1.70 | -4.04 | -74.95% | 2 | 136 | 20.73% |
| ORLY230616C00930000 | 2023-06-06 10:33AM EDT | 930.00 | 1.80 | 0.50 | 1.40 | -1.80 | -50.00% | 1 | 40 | 23.08% |
| ORLY230616C00940000 | 2023-06-05 3:59PM EDT | 940.00 | 1.90 | 0.20 | 1.45 | 0.00 | - | 2 | 43 | 26.59% |
| ORLY230616C00950000 | 2023-06-06 9:41AM EDT | 950.00 | 1.46 | 0.00 | 2.90 | +0.16 | +12.31% | 5 | 109 | 35.47% |
| ORLY230616C00960000 | 2023-06-06 9:41AM EDT | 960.00 | 1.16 | 0.00 | 2.15 | -0.51 | -30.54% | 5 | 85 | 36.01% |
| ORLY230616C00970000 | 2023-06-05 9:31AM EDT | 970.00 | 1.42 | 0.05 | 0.40 | 0.00 | - | 10 | 100 | 28.22% |
| ORLY230616C00980000 | 2023-06-02 10:46AM EDT | 980.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 2 | 54 | 30.69% |
| ORLY230616C00990000 | 2023-05-31 2:42PM EDT | 990.00 | 0.73 | 0.00 | 1.35 | 0.00 | - | 4 | 37 | 40.94% |
| ORLY230616C01000000 | 2023-06-02 2:13PM EDT | 1,000.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 18 | 39 | 44.61% |
| ORLY230616C01010000 | 2023-05-25 3:30PM EDT | 1,010.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 47.31% |
| ORLY230616C01020000 | 2023-06-05 10:37AM EDT | 1,020.00 | 0.10 | 0.00 | 4.30 | -0.40 | -80.00% | 1 | 13 | 53.77% |
| ORLY230616C01040000 | 2023-04-26 12:43PM EDT | 1,040.00 | 2.37 | 0.00 | 1.75 | 0.00 | - | - | 1 | 50.12% |
| ORLY230616C01050000 | 2023-05-26 10:45AM EDT | 1,050.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 30 | 40 | 48.12% |
| ORLY230616C01060000 | 2023-05-04 1:48PM EDT | 1,060.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 64.38% |
| ORLY230616C01070000 | 2023-05-22 10:18AM EDT | 1,070.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 66.91% |
| ORLY230616C01090000 | 2023-05-19 3:57PM EDT | 1,090.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 53.91% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY230616P00610000 | 2023-05-26 2:09PM EDT | 610.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 72.85% |
| ORLY230616P00650000 | 2023-05-31 9:32AM EDT | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 21 | 83.89% |
| ORLY230616P00750000 | 2023-06-01 3:33PM EDT | 750.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | - | 10 | 54.96% |
| ORLY230616P00760000 | 2023-05-17 1:41PM EDT | 760.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.22% |
| ORLY230616P00780000 | 2023-05-31 9:40AM EDT | 780.00 | 1.50 | 0.10 | 1.50 | 0.00 | - | 2 | 8 | 43.76% |
| ORLY230616P00790000 | 2023-05-01 9:51AM EDT | 790.00 | 2.25 | 0.15 | 4.50 | 0.00 | - | 1 | 1 | 52.86% |
| ORLY230616P00800000 | 2023-06-02 12:16PM EDT | 800.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 36.29% |
| ORLY230616P00810000 | 2023-05-31 11:07AM EDT | 810.00 | 0.50 | 0.50 | 2.60 | -1.20 | -70.59% | 1 | 105 | 37.35% |
| ORLY230616P00820000 | 2023-06-02 3:36PM EDT | 820.00 | 1.09 | 0.85 | 3.20 | 0.00 | - | 1 | 11 | 35.28% |
| ORLY230616P00830000 | 2023-05-31 3:56PM EDT | 830.00 | 2.05 | 1.25 | 2.80 | 0.00 | - | 15 | 23 | 29.66% |
| ORLY230616P00840000 | 2023-06-06 12:23PM EDT | 840.00 | 2.56 | 2.15 | 3.10 | +1.26 | +96.92% | 8 | 29 | 26.18% |
| ORLY230616P00850000 | 2023-06-06 1:00PM EDT | 850.00 | 3.50 | 3.10 | 4.00 | +0.30 | +9.37% | 13 | 99 | 23.83% |
| ORLY230616P00860000 | 2023-06-06 11:27AM EDT | 860.00 | 4.59 | 5.00 | 5.80 | +0.19 | +4.32% | 6 | 55 | 22.47% |
| ORLY230616P00870000 | 2023-06-06 12:21PM EDT | 870.00 | 8.50 | 7.90 | 8.90 | +4.27 | +100.95% | 74 | 104 | 22.01% |
| ORLY230616P00880000 | 2023-06-06 12:29PM EDT | 880.00 | 12.41 | 11.70 | 12.80 | +7.58 | +156.94% | 79 | 122 | 21.07% |
| ORLY230616P00890000 | 2023-06-06 12:23PM EDT | 890.00 | 17.70 | 17.80 | 18.70 | +10.55 | +147.55% | 19 | 55 | 21.45% |
| ORLY230616P00900000 | 2023-06-06 12:21PM EDT | 900.00 | 25.23 | 21.60 | 28.70 | +13.93 | +123.27% | 157 | 417 | 27.43% |
| ORLY230616P00910000 | 2023-06-05 12:25PM EDT | 910.00 | 17.60 | 29.20 | 37.10 | 0.00 | - | 4 | 152 | 29.69% |
| ORLY230616P00920000 | 2023-06-06 11:18AM EDT | 920.00 | 39.50 | 38.40 | 45.60 | +17.70 | +81.19% | 1 | 251 | 31.24% |
| ORLY230616P00930000 | 2023-06-05 10:36AM EDT | 930.00 | 31.13 | 47.80 | 56.70 | 0.00 | - | 1 | 164 | 38.13% |
| ORLY230616P00940000 | 2023-06-05 2:26PM EDT | 940.00 | 40.42 | 58.70 | 66.60 | 0.00 | - | 1 | 37 | 42.16% |
| ORLY230616P00950000 | 2023-06-06 11:29AM EDT | 950.00 | 68.30 | 68.40 | 75.80 | +19.47 | +39.87% | 1 | 50 | 44.20% |
| ORLY230616P00960000 | 2023-06-05 10:11AM EDT | 960.00 | 58.25 | 77.50 | 86.40 | 0.00 | - | 2 | 24 | 49.63% |
| ORLY230616P00970000 | 2023-05-23 9:38AM EDT | 970.00 | 52.00 | 89.40 | 96.10 | 0.00 | - | 1 | 10 | 52.57% |
| ORLY230616P00980000 | 2023-05-22 12:34PM EDT | 980.00 | 50.00 | 97.10 | 105.90 | 0.00 | - | 3 | 4 | 55.62% |
| ORLY230616P00990000 | 2023-05-15 12:01PM EDT | 990.00 | 48.00 | 107.80 | 116.40 | 0.00 | - | 2 | 0 | 60.59% |
| ORLY230616P01000000 | 2023-05-25 1:01PM EDT | 1,000.00 | 67.00 | 118.30 | 126.80 | 0.00 | - | 7 | 1 | 50.40% |
| ORLY230616P01010000 | 2023-05-26 3:59PM EDT | 1,010.00 | 85.40 | 127.90 | 136.60 | 0.00 | - | 1 | 0 | 51.90% |
© 2023 Yahoo. Tous droits réservés.