O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY220121C00300000 | 2021-11-10 6:53AM EST | 300.00 | 252.50 | 378.30 | 386.20 | 0.00 | - | - | 5 | 399.66% |
| ORLY220121C00350000 | 2021-11-10 6:53AM EST | 350.00 | 256.07 | 328.70 | 335.90 | 0.00 | - | 2 | 1 | 333.06% |
| ORLY220121C00360000 | 2022-01-06 9:41AM EST | 360.00 | 334.00 | 314.60 | 323.20 | 0.00 | - | - | 0 | 176.56% |
| ORLY220121C00420000 | 2021-11-10 6:53AM EST | 420.00 | 177.83 | 258.50 | 266.00 | 0.00 | - | 1 | 2 | 251.71% |
| ORLY220121C00460000 | 2021-11-10 6:53AM EST | 460.00 | 121.26 | 218.90 | 226.00 | 0.00 | - | 2 | 2 | 213.70% |
| ORLY220121C00470000 | 2021-11-10 6:53AM EST | 470.00 | 70.00 | 209.00 | 216.50 | 0.00 | - | 2 | 3 | 207.57% |
| ORLY220121C00480000 | 2021-11-10 6:53AM EST | 480.00 | 51.00 | 198.70 | 206.50 | 0.00 | - | 1 | 0 | 196.07% |
| ORLY220121C00490000 | 2021-11-10 6:53AM EST | 490.00 | 64.62 | 189.70 | 196.20 | 0.00 | - | 1 | 3 | 190.42% |
| ORLY220121C00500000 | 2021-12-01 10:42AM EST | 500.00 | 150.13 | 200.40 | 207.70 | 0.00 | - | 2 | 6 | 319.84% |
| ORLY220121C00510000 | 2022-01-10 9:53AM EST | 510.00 | 163.00 | 164.90 | 173.00 | 0.00 | - | 1 | 5 | 92.19% |
| ORLY220121C00520000 | 2021-11-10 6:53AM EST | 520.00 | 100.60 | 159.20 | 166.90 | 0.00 | - | 1 | 7 | 163.12% |
| ORLY220121C00530000 | 2021-11-10 6:53AM EST | 530.00 | 90.00 | 149.40 | 156.90 | 0.00 | - | 1 | 11 | 154.81% |
| ORLY220121C00540000 | 2021-12-17 2:04PM EST | 540.00 | 141.89 | 134.90 | 143.00 | 0.00 | - | 1 | 2 | 75.39% |
| ORLY220121C00550000 | 2021-12-14 12:14PM EST | 550.00 | 119.68 | 135.60 | 144.30 | 0.00 | - | 2 | 94 | 182.17% |
| ORLY220121C00560000 | 2021-11-04 9:15AM EST | 560.00 | 78.00 | 100.70 | 107.60 | 0.00 | - | 5 | 24 | 0.00% |
| ORLY220121C00570000 | 2022-01-10 3:08PM EST | 570.00 | 102.33 | 104.80 | 113.30 | 0.00 | - | 5 | 1 | 65.23% |
| ORLY220121C00580000 | 2022-01-10 3:08PM EST | 580.00 | 92.33 | 95.20 | 103.30 | 0.00 | - | 5 | 5 | 66.21% |
| ORLY220121C00600000 | 2022-01-12 1:10PM EST | 600.00 | 82.00 | 75.30 | 83.10 | 0.00 | - | 1 | 232 | 52.64% |
| ORLY220121C00610000 | 2022-01-11 9:54AM EST | 610.00 | 57.50 | 65.20 | 73.40 | 0.00 | - | 1 | 45 | 84.52% |
| ORLY220121C00620000 | 2022-01-11 9:37AM EST | 620.00 | 55.60 | 55.60 | 63.40 | 0.00 | - | 1 | 26 | 75.45% |
| ORLY220121C00630000 | 2021-12-08 9:30AM EST | 630.00 | 54.30 | 67.90 | 75.10 | 0.00 | - | 1 | 1 | 139.92% |
| ORLY220121C00640000 | 2022-01-13 9:37AM EST | 640.00 | 51.50 | 36.20 | 43.70 | 0.00 | - | 1 | 66 | 58.34% |
| ORLY220121C00650000 | 2022-01-14 3:04PM EST | 650.00 | 29.10 | 26.40 | 34.50 | -16.02 | -35.51% | 4 | 61 | 51.96% |
| ORLY220121C00660000 | 2022-01-11 10:52AM EST | 660.00 | 19.10 | 18.10 | 23.80 | 0.00 | - | 1 | 645 | 38.70% |
| ORLY220121C00670000 | 2022-01-13 10:21AM EST | 670.00 | 24.00 | 9.10 | 14.80 | 0.00 | - | 1 | 49 | 30.89% |
| ORLY220121C00680000 | 2022-01-13 11:52AM EST | 680.00 | 15.80 | 6.20 | 8.60 | 0.00 | - | 3 | 54 | 28.85% |
| ORLY220121C00690000 | 2022-01-14 3:51PM EST | 690.00 | 3.00 | 2.30 | 4.20 | -6.00 | -66.67% | 8 | 43 | 27.06% |
| ORLY220121C00700000 | 2022-01-14 1:32PM EST | 700.00 | 0.85 | 0.15 | 4.40 | -2.15 | -71.67% | 4 | 114 | 37.76% |
| ORLY220121C00710000 | 2022-01-13 1:32PM EST | 710.00 | 2.00 | 0.05 | 2.90 | 0.00 | - | 6 | 54 | 39.84% |
| ORLY220121C00720000 | 2022-01-14 1:27PM EST | 720.00 | 0.40 | 0.00 | 0.80 | -0.10 | -20.00% | 1 | 71 | 33.47% |
| ORLY220121C00730000 | 2022-01-13 11:16AM EST | 730.00 | 0.76 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 51.45% |
| ORLY220121C00740000 | 2022-01-14 9:30AM EST | 740.00 | 1.98 | 0.00 | 3.50 | +1.43 | +260.00% | 1 | 84 | 53.80% |
| ORLY220121C00750000 | 2022-01-14 9:30AM EST | 750.00 | 1.88 | 0.00 | 0.40 | +1.58 | +526.67% | 1 | 34 | 44.56% |
| ORLY220121C00760000 | 2022-01-03 10:16AM EST | 760.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 46 | 69.12% |
| ORLY220121C00770000 | 2022-01-03 9:59AM EST | 770.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 44.63% |
| ORLY220121C00780000 | 2022-01-13 11:16AM EST | 780.00 | 2.16 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 77.01% |
| ORLY220121C00800000 | 2021-11-10 6:53AM EST | 800.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 74.63% |
| ORLY220121C00820000 | 2021-11-10 6:53AM EST | 820.00 | 2.34 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 83.69% |
| ORLY220121C00840000 | 2021-11-10 6:53AM EST | 840.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | - | 8 | 111.82% |
| ORLY220121C00900000 | 2021-12-27 9:55AM EST | 900.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 139.14% |
| ORLY220121C00920000 | 2021-11-10 6:53AM EST | 920.00 | 1.52 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 147.58% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY220121P00240000 | 2021-12-31 12:52PM EST | 240.00 | 0.71 | 0.00 | 4.30 | 0.00 | - | 18 | 52 | 459.91% |
| ORLY220121P00250000 | 2021-12-31 12:52PM EST | 250.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 8 | 13 | 443.16% |
| ORLY220121P00260000 | 2021-12-31 12:49PM EST | 260.00 | 2.14 | 0.00 | 4.30 | 0.00 | - | 3 | 62 | 427.05% |
| ORLY220121P00270000 | 2021-11-10 6:53AM EST | 270.00 | 2.37 | 0.00 | 4.40 | 0.00 | - | 25 | 35 | 413.18% |
| ORLY220121P00280000 | 2021-10-26 12:10PM EST | 280.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | 1 | 36 | 396.73% |
| ORLY220121P00300000 | 2021-11-10 6:53AM EST | 300.00 | 1.24 | 0.00 | 4.40 | 0.00 | - | - | 3 | 369.97% |
| ORLY220121P00310000 | 2021-11-10 6:53AM EST | 310.00 | 5.97 | 0.05 | 4.40 | 0.00 | - | - | 1 | 357.23% |
| ORLY220121P00320000 | 2021-12-31 11:53AM EST | 320.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 342.14% |
| ORLY220121P00330000 | 2021-12-31 12:26PM EST | 330.00 | 0.89 | 0.00 | 4.30 | 0.00 | - | 24 | 52 | 329.59% |
| ORLY220121P00340000 | 2021-12-15 3:43PM EST | 340.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 3 | 317.38% |
| ORLY220121P00350000 | 2021-12-08 10:48AM EST | 350.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 305.52% |
| ORLY220121P00370000 | 2021-11-10 6:53AM EST | 370.00 | 10.10 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 239.45% |
| ORLY220121P00380000 | 2021-11-10 6:53AM EST | 380.00 | 13.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 229.88% |
| ORLY220121P00390000 | 2021-11-10 6:53AM EST | 390.00 | 1.82 | 0.00 | 1.50 | 0.00 | - | 25 | 101 | 220.61% |
| ORLY220121P00400000 | 2022-01-10 10:53AM EST | 400.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 250.68% |
| ORLY220121P00410000 | 2021-11-10 6:53AM EST | 410.00 | 6.68 | 0.15 | 1.65 | 0.00 | - | 1 | 31 | 208.20% |
| ORLY220121P00420000 | 2021-12-31 1:54PM EST | 420.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 123 | 133.59% |
| ORLY220121P00430000 | 2022-01-11 3:54PM EST | 430.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 127.34% |
| ORLY220121P00440000 | 2021-11-10 6:53AM EST | 440.00 | 3.80 | 1.10 | 2.30 | 0.00 | - | 1 | 6 | 202.37% |
| ORLY220121P00450000 | 2022-01-10 1:04PM EST | 450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 123.05% |
| ORLY220121P00460000 | 2021-11-10 6:53AM EST | 460.00 | 4.71 | 2.70 | 3.40 | 0.00 | - | 3 | 43 | 206.54% |
| ORLY220121P00470000 | 2021-11-10 6:53AM EST | 470.00 | 4.90 | 0.95 | 4.90 | 0.00 | - | 1 | 72 | 195.29% |
| ORLY220121P00480000 | 2021-11-10 6:53AM EST | 480.00 | 5.80 | 3.20 | 7.30 | 0.00 | - | 1 | 115 | 212.50% |
| ORLY220121P00490000 | 2021-11-10 6:53AM EST | 490.00 | 8.20 | 2.50 | 4.80 | 0.00 | - | 3 | 157 | 185.62% |
| ORLY220121P00500000 | 2021-12-10 3:55PM EST | 500.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 1 | 130 | 159.47% |
| ORLY220121P00510000 | 2022-01-05 1:20PM EST | 510.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 48 | 102.44% |
| ORLY220121P00520000 | 2022-01-10 9:30AM EST | 520.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 125 | 96.19% |
| ORLY220121P00530000 | 2022-01-07 1:32PM EST | 530.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 10 | 19 | 132.15% |
| ORLY220121P00540000 | 2021-11-16 12:28PM EST | 540.00 | 2.55 | 0.00 | 4.20 | 0.00 | - | 1 | 69 | 123.36% |
| ORLY220121P00550000 | 2022-01-14 9:34AM EST | 550.00 | 0.30 | 0.00 | 0.80 | +0.20 | +200.00% | 3 | 284 | 85.79% |
| ORLY220121P00560000 | 2022-01-04 9:45AM EST | 560.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 635 | 205 | 108.40% |
| ORLY220121P00570000 | 2022-01-10 10:06AM EST | 570.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 8 | 15 | 100.39% |
| ORLY220121P00580000 | 2021-12-29 3:51PM EST | 580.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 61 | 92.92% |
| ORLY220121P00590000 | 2022-01-12 3:14PM EST | 590.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 84.96% |
| ORLY220121P00600000 | 2022-01-10 11:26AM EST | 600.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 6 | 37 | 77.44% |
| ORLY220121P00610000 | 2022-01-13 1:56PM EST | 610.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 53.91% |
| ORLY220121P00620000 | 2022-01-10 3:12PM EST | 620.00 | 1.47 | 0.00 | 1.50 | 0.00 | - | 2 | 95 | 55.01% |
| ORLY220121P00630000 | 2022-01-14 3:57PM EST | 630.00 | 0.48 | 0.00 | 3.40 | -1.92 | -80.00% | 5 | 116 | 60.11% |
| ORLY220121P00640000 | 2022-01-14 3:02PM EST | 640.00 | 1.18 | 0.75 | 3.30 | -0.02 | -1.67% | 1 | 75 | 50.71% |
| ORLY220121P00650000 | 2022-01-14 12:58PM EST | 650.00 | 1.70 | 1.25 | 4.20 | +0.50 | +41.67% | 1 | 37 | 45.80% |
| ORLY220121P00660000 | 2022-01-14 3:02PM EST | 660.00 | 3.00 | 1.60 | 3.10 | -1.50 | -33.33% | 2 | 250 | 31.26% |
| ORLY220121P00670000 | 2022-01-14 3:16PM EST | 670.00 | 5.33 | 3.50 | 5.80 | +2.13 | +66.56% | 4 | 85 | 30.46% |
| ORLY220121P00680000 | 2022-01-14 3:16PM EST | 680.00 | 9.87 | 7.50 | 9.60 | +4.57 | +86.23% | 6 | 96 | 28.45% |
| ORLY220121P00690000 | 2022-01-14 12:52PM EST | 690.00 | 13.40 | 11.70 | 16.80 | +3.86 | +40.46% | 3 | 15 | 32.21% |
| ORLY220121P00700000 | 2022-01-14 10:11AM EST | 700.00 | 17.00 | 20.60 | 25.90 | +2.60 | +18.06% | 4 | 33 | 39.21% |
| ORLY220121P00710000 | 2022-01-07 11:56AM EST | 710.00 | 25.92 | 27.50 | 35.30 | 0.00 | - | 4 | 5 | 45.70% |
| ORLY220121P00720000 | 2022-01-07 12:35PM EST | 720.00 | 36.00 | 37.20 | 44.80 | 0.00 | - | 30 | 2 | 51.48% |
| ORLY220121P00730000 | 2021-12-27 10:56AM EST | 730.00 | 46.77 | 47.30 | 55.30 | 0.00 | - | - | 1 | 61.61% |
| ORLY220121P00740000 | 2022-01-10 9:53AM EST | 740.00 | 67.50 | 56.90 | 64.80 | 0.00 | - | 1 | 1 | 66.19% |
| ORLY220121P00800000 | 2022-01-04 9:50AM EST | 800.00 | 103.00 | 116.90 | 125.30 | 0.00 | - | 9 | 0 | 107.50% |
