Marchés français ouverture 2 h 56 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
718,19+14,84 (+2,11 %)
À la clôture : 04:00PM EDT
718,55 +0,36 (+0,05 %)
Échanges après Bourse : 04:48PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221021C004200002022-09-21 3:15PM EDT420.00289.50294.50303.500.00--0113.23%
ORLY221021C005000002022-09-15 9:41AM EDT500.00190.50215.00224.000.00--086.38%
ORLY221021C006500002022-09-23 10:40AM EDT650.0048.3367.5076.500.00-101151.65%
ORLY221021C006600002022-09-16 2:50PM EDT660.0045.1061.7066.300.00--046.13%
ORLY221021C006700002022-08-31 3:08PM EDT670.0045.1245.0047.200.00--10.00%
ORLY221021C006800002022-10-03 3:23PM EDT680.0049.6544.8047.80+11.05+28.63%41438.82%
ORLY221021C006900002022-10-03 3:23PM EDT690.0041.4636.7039.90+10.01+31.83%41537.08%
ORLY221021C007000002022-10-03 2:51PM EDT700.0035.0029.2032.90+9.60+37.80%56936.07%
ORLY221021C007100002022-10-03 10:05AM EDT710.0021.0022.5026.80+2.10+11.11%34435.52%
ORLY221021C007200002022-10-03 1:16PM EDT720.0018.0017.1018.70+4.03+28.85%13230.76%
ORLY221021C007300002022-10-03 1:41PM EDT730.0015.5012.5013.60+5.28+51.66%311429.50%
ORLY221021C007400002022-10-03 2:39PM EDT740.0011.508.4011.50+4.13+56.04%58331.89%
ORLY221021C007500002022-09-30 9:43AM EDT750.004.805.108.100.00-12530.96%
ORLY221021C007600002022-10-03 2:34PM EDT760.005.843.406.40+3.41+140.33%26432.10%
ORLY221021C007700002022-10-03 2:34PM EDT770.003.362.003.90+0.71+26.79%245330.31%
ORLY221021C007800002022-09-29 10:50AM EDT780.001.551.103.600.00-11033.09%
ORLY221021C007900002022-09-28 11:26AM EDT790.000.990.002.400.00-1932.61%
ORLY221021C008000002022-09-14 3:55PM EDT800.001.800.004.800.00-21143.34%
ORLY221021C008100002022-09-23 3:48PM EDT810.000.950.004.600.00-1546.08%
ORLY221021C008200002022-09-12 11:03AM EDT820.001.000.004.800.00-52249.89%
ORLY221021C008300002022-08-24 9:47AM EDT830.001.000.000.000.00--1012.50%
ORLY221021C008400002022-09-08 3:54PM EDT840.000.650.000.750.00-61637.50%
ORLY221021C010800002022-09-30 11:48AM EDT1,080.000.020.000.050.00-5758.20%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ORLY221021P003600002022-09-30 11:52AM EDT360.000.370.004.300.00-87165.48%
ORLY221021P003700002022-09-30 11:48AM EDT370.000.520.004.300.00-55159.62%
ORLY221021P003900002022-09-26 9:51AM EDT390.000.100.004.300.00--10148.34%
ORLY221021P004000002022-09-27 12:12PM EDT400.000.100.000.100.00-1622189.65%
ORLY221021P004200002022-09-27 10:00AM EDT420.000.100.000.100.00-455982.62%
ORLY221021P004300002022-09-15 12:53PM EDT430.000.300.004.300.00--11127.34%
ORLY221021P004400002022-09-30 2:47PM EDT440.000.100.004.800.00-29124.88%
ORLY221021P004500002022-08-29 9:30AM EDT450.000.550.000.000.00--250.00%
ORLY221021P005400002022-09-28 9:36AM EDT540.000.800.104.800.00-1579.44%
ORLY221021P005500002022-09-27 12:58PM EDT550.001.020.002.150.00-122064.31%
ORLY221021P005600002022-09-27 10:58AM EDT560.000.850.004.800.00-1004570.74%
ORLY221021P005700002022-09-23 12:47PM EDT570.002.320.002.950.00-505160.35%
ORLY221021P005800002022-09-29 12:20PM EDT580.001.110.004.800.00-15562.55%
ORLY221021P005900002022-09-30 3:46PM EDT590.001.450.002.500.00-22351.14%
ORLY221021P006000002022-09-28 1:06PM EDT600.001.400.052.550.00-130255.26%
ORLY221021P006100002022-09-22 3:43PM EDT610.002.451.302.550.00-42451.22%
ORLY221021P006200002022-10-03 12:13PM EDT620.001.400.752.85-0.40-22.22%1548.54%
ORLY221021P006300002022-10-03 9:37AM EDT630.002.001.304.30-1.05-34.43%1749.79%
ORLY221021P006400002022-09-23 3:27PM EDT640.007.401.706.200.00-41351.06%
ORLY221021P006500002022-10-03 3:17PM EDT650.003.502.605.10-1.00-22.22%99143.33%
ORLY221021P006600002022-10-03 9:56AM EDT660.004.703.406.90-1.30-21.67%15443.29%
ORLY221021P006700002022-10-03 2:34PM EDT670.005.564.506.50-4.24-43.27%23937.42%
ORLY221021P006800002022-10-03 2:34PM EDT680.006.085.908.50-3.22-34.62%27736.60%
ORLY221021P006900002022-10-03 10:10AM EDT690.0011.287.8010.70-0.12-1.05%14035.25%
ORLY221021P007000002022-10-03 11:34AM EDT700.0012.5010.3013.70-5.50-30.56%17934.38%
ORLY221021P007100002022-10-03 1:00PM EDT710.0014.8414.1017.10-8.26-35.76%43433.11%
ORLY221021P007200002022-10-03 3:33PM EDT720.0017.9818.0020.10-7.67-29.90%413430.12%
ORLY221021P007300002022-09-23 12:03PM EDT730.0049.0023.0025.300.00-35229.33%
ORLY221021P007400002022-09-21 3:59PM EDT740.0048.0029.0032.000.00-3529.66%
ORLY221021P007500002022-09-26 3:59PM EDT750.0059.1036.2039.400.00-1430.01%
ORLY221021P007600002022-08-23 9:40AM EDT760.0046.5065.3070.600.00-1167.15%
ORLY221021P007700002022-09-15 9:51AM EDT770.0082.0051.4057.000.00-1033.50%
ORLY221021P008000002022-09-19 10:38AM EDT800.00108.0077.5086.000.00--041.60%