O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY250221C00540000 | 2024-09-05 9:33AM EDT | 540.00 | 603.00 | 603.20 | 612.00 | 0.00 | - | - | 1 | 78.16% |
| ORLY250221C00580000 | 2024-08-08 9:45AM EDT | 580.00 | 551.00 | 550.00 | 557.20 | 0.00 | - | - | 1 | 51.90% |
| ORLY250221C00600000 | 2024-08-05 10:27AM EDT | 600.00 | 541.00 | 549.00 | 557.00 | 0.00 | - | - | 1 | 75.03% |
| ORLY250221C00620000 | 2024-08-30 3:10PM EDT | 620.00 | 521.50 | 524.00 | 532.00 | 0.00 | - | 1 | 1 | 66.12% |
| ORLY250221C00640000 | 2024-08-30 3:42PM EDT | 640.00 | 508.30 | 504.00 | 512.00 | 0.00 | - | 1 | 1 | 63.22% |
| ORLY250221C00700000 | 2024-08-05 10:27AM EDT | 700.00 | 445.00 | 452.00 | 460.00 | 0.00 | - | - | 1 | 62.66% |
| ORLY250221C00800000 | 2024-09-06 12:18PM EDT | 800.00 | 341.19 | 348.00 | 355.90 | 0.00 | - | 2 | 2 | 48.89% |
| ORLY250221C00950000 | 2024-07-09 3:05PM EDT | 950.00 | 139.37 | 215.00 | 221.00 | 0.00 | - | - | 1 | 38.13% |
| ORLY250221C00980000 | 2024-08-16 10:59AM EDT | 980.00 | 185.00 | 181.50 | 188.50 | 0.00 | - | 1 | 0 | 33.01% |
| ORLY250221C01000000 | 2024-07-05 3:49PM EDT | 1,000.00 | 111.48 | 187.00 | 196.00 | 0.00 | - | 2 | 2 | 41.89% |
| ORLY250221C01010000 | 2024-07-02 9:44AM EDT | 1,010.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY250221C01020000 | 2024-08-05 12:57PM EDT | 1,020.00 | 165.36 | 163.40 | 170.00 | 0.00 | - | - | 1 | 36.52% |
| ORLY250221C01040000 | 2024-08-07 3:29PM EDT | 1,040.00 | 151.20 | 133.00 | 139.00 | 0.00 | - | - | 1 | 29.31% |
| ORLY250221C01050000 | 2024-08-07 3:29PM EDT | 1,050.00 | 144.50 | 126.00 | 132.30 | 0.00 | - | 1 | 3 | 29.16% |
| ORLY250221C01060000 | 2024-08-07 3:29PM EDT | 1,060.00 | 137.90 | 119.10 | 125.60 | 0.00 | - | 1 | 19 | 28.94% |
| ORLY250221C01070000 | 2024-09-17 9:42AM EDT | 1,070.00 | 120.28 | 118.00 | 126.20 | 0.00 | - | 2 | 80 | 31.33% |
| ORLY250221C01080000 | 2024-08-07 3:29PM EDT | 1,080.00 | 125.20 | 106.10 | 113.20 | 0.00 | - | 1 | 2 | 28.69% |
| ORLY250221C01090000 | 2024-09-16 10:52AM EDT | 1,090.00 | 105.10 | 107.20 | 113.40 | 0.00 | - | 2 | 29 | 30.73% |
| ORLY250221C01100000 | 2024-09-11 10:20AM EDT | 1,100.00 | 84.00 | 99.00 | 108.70 | 0.00 | - | 11 | 60 | 30.94% |
| ORLY250221C01110000 | 2024-08-28 3:42PM EDT | 1,110.00 | 103.60 | 95.20 | 102.80 | 0.00 | - | 2 | 7 | 30.67% |
| ORLY250221C01120000 | 2024-08-20 10:43AM EDT | 1,120.00 | 93.30 | 89.30 | 95.00 | 0.00 | - | 1 | 29 | 29.69% |
| ORLY250221C01130000 | 2024-09-13 3:10PM EDT | 1,130.00 | 81.10 | 83.60 | 89.90 | 0.00 | - | 1 | 11 | 29.59% |
| ORLY250221C01140000 | 2024-09-05 9:50AM EDT | 1,140.00 | 78.25 | 78.30 | 84.30 | 0.00 | - | 1 | 15 | 29.25% |
| ORLY250221C01150000 | 2024-09-13 3:10PM EDT | 1,150.00 | 71.10 | 73.30 | 79.70 | 0.00 | - | 1 | 16 | 29.20% |
| ORLY250221C01160000 | 2024-09-18 9:41AM EDT | 1,160.00 | 71.60 | 67.80 | 74.10 | -2.20 | -2.98% | 1 | 22 | 28.74% |
| ORLY250221C01170000 | 2024-09-13 1:21PM EDT | 1,170.00 | 63.00 | 63.20 | 69.00 | 0.00 | - | 1 | 22 | 28.40% |
| ORLY250221C01180000 | 2024-09-05 1:00PM EDT | 1,180.00 | 62.00 | 58.70 | 64.90 | -1.90 | -2.97% | 1 | 20 | 28.33% |
| ORLY250221C01190000 | 2024-08-16 3:12PM EDT | 1,190.00 | 58.20 | 49.90 | 56.90 | 0.00 | - | 3 | 36 | 26.86% |
| ORLY250221C01200000 | 2024-09-11 3:10PM EDT | 1,200.00 | 44.54 | 50.00 | 56.80 | 0.00 | - | 1 | 76 | 28.04% |
| ORLY250221C01220000 | 2024-09-06 10:58AM EDT | 1,220.00 | 44.20 | 42.10 | 49.00 | 0.00 | - | 1 | 13 | 27.61% |
| ORLY250221C01240000 | 2024-09-05 1:00PM EDT | 1,240.00 | 40.10 | 35.00 | 40.40 | 0.00 | - | - | 1 | 26.63% |
| ORLY250221C01260000 | 2024-09-06 2:30PM EDT | 1,260.00 | 31.43 | 29.30 | 34.80 | 0.00 | - | 1 | 8 | 26.49% |
| ORLY250221C01300000 | 2024-08-21 1:28PM EDT | 1,300.00 | 26.70 | 18.70 | 23.50 | 0.00 | - | 2 | 10 | 25.36% |
| ORLY250221C01320000 | 2024-08-30 11:07AM EDT | 1,320.00 | 18.80 | 15.00 | 19.80 | 0.00 | - | 2 | 4 | 25.24% |
| ORLY250221C01360000 | 2024-09-12 9:30AM EDT | 1,360.00 | 9.30 | 8.30 | 14.50 | 0.00 | - | 1 | 8 | 25.38% |
| ORLY250221C01380000 | 2024-07-30 3:05PM EDT | 1,380.00 | 18.05 | 9.10 | 16.20 | 0.00 | - | - | 1 | 27.66% |
| ORLY250221C01400000 | 2024-09-13 9:30AM EDT | 1,400.00 | 7.10 | 4.60 | 10.20 | 0.00 | - | 1 | 3 | 25.30% |
| ORLY250221C01420000 | 2024-09-13 9:30AM EDT | 1,420.00 | 5.80 | 2.45 | 8.60 | 0.00 | - | 1 | 3 | 25.33% |
| ORLY250221C01440000 | 2024-09-13 9:30AM EDT | 1,440.00 | 4.80 | 1.05 | 6.00 | 0.00 | - | 1 | 5 | 24.28% |
| ORLY250221C01460000 | 2024-09-13 9:30AM EDT | 1,460.00 | 3.50 | 0.15 | 5.10 | 0.00 | - | 1 | 4 | 24.44% |
| ORLY250221C01480000 | 2024-09-13 9:30AM EDT | 1,480.00 | 2.90 | 0.45 | 6.20 | 0.00 | - | 1 | 8 | 26.53% |
| ORLY250221C01500000 | 2024-09-13 9:30AM EDT | 1,500.00 | 2.45 | 0.05 | 5.80 | 0.00 | - | 1 | 11 | 27.14% |
| ORLY250221C01520000 | 2024-09-13 9:30AM EDT | 1,520.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 27.03% |
| ORLY250221C01540000 | 2024-09-09 9:30AM EDT | 1,540.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 27.95% |
| ORLY250221C01560000 | 2024-08-21 9:30AM EDT | 1,560.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 28.86% |
| ORLY250221C01580000 | 2024-08-13 9:30AM EDT | 1,580.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY250221C01600000 | 2024-08-13 9:30AM EDT | 1,600.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY250221C01620000 | 2024-08-13 9:30AM EDT | 1,620.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY250221P00540000 | 2024-07-23 12:53PM EDT | 540.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 55.92% |
| ORLY250221P00560000 | 2024-07-24 12:51PM EDT | 560.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 53.44% |
| ORLY250221P00580000 | 2024-07-26 10:04AM EDT | 580.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 51.22% |
| ORLY250221P00640000 | 2024-07-19 9:30AM EDT | 640.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.59% |
| ORLY250221P00660000 | 2024-07-16 9:30AM EDT | 660.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ORLY250221P00680000 | 2024-07-19 9:30AM EDT | 680.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 45.93% |
| ORLY250221P00700000 | 2024-08-09 9:30AM EDT | 700.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 43.70% |
| ORLY250221P00720000 | 2024-08-09 9:30AM EDT | 720.00 | 2.85 | 0.05 | 5.40 | 0.00 | - | 1 | 4 | 42.52% |
| ORLY250221P00740000 | 2024-08-09 9:30AM EDT | 740.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.39% |
| ORLY250221P00760000 | 2024-09-03 1:18PM EDT | 760.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 37.31% |
| ORLY250221P00780000 | 2024-06-28 3:17PM EDT | 780.00 | 6.80 | 0.10 | 8.30 | 0.00 | - | 1 | 3 | 39.84% |
| ORLY250221P00800000 | 2024-08-22 9:49AM EDT | 800.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 33.29% |
| ORLY250221P00820000 | 2024-08-08 9:30AM EDT | 820.00 | 8.30 | 0.05 | 7.90 | 0.00 | - | 1 | 1 | 35.09% |
| ORLY250221P00860000 | 2024-08-23 11:58AM EDT | 860.00 | 5.10 | 0.15 | 7.90 | 0.00 | - | 2 | 2 | 30.95% |
| ORLY250221P00880000 | 2024-08-19 1:17PM EDT | 880.00 | 4.70 | 1.45 | 8.20 | 0.00 | - | 1 | 3 | 29.21% |
| ORLY250221P00900000 | 2024-08-22 12:57PM EDT | 900.00 | 7.60 | 2.05 | 9.70 | 0.00 | - | 3 | 34 | 28.48% |
| ORLY250221P00910000 | 2024-06-24 10:59AM EDT | 910.00 | 15.89 | 19.10 | 26.90 | 0.00 | - | - | 1 | 38.51% |
| ORLY250221P00920000 | 2024-08-12 3:15PM EDT | 920.00 | 15.00 | 8.10 | 15.00 | 0.00 | - | 5 | 6 | 30.20% |
| ORLY250221P00960000 | 2024-08-07 11:28AM EDT | 960.00 | 22.00 | 12.40 | 19.90 | 0.00 | - | - | 9 | 28.59% |
| ORLY250221P00990000 | 2024-07-16 10:00AM EDT | 990.00 | 43.40 | 19.00 | 26.00 | 0.00 | - | 1 | 1 | 28.11% |
| ORLY250221P01000000 | 2024-09-10 12:08PM EDT | 1,000.00 | 24.00 | 16.80 | 21.90 | 0.00 | - | 48 | 53 | 24.93% |
| ORLY250221P01020000 | 2024-09-09 2:27PM EDT | 1,020.00 | 27.10 | 20.30 | 25.70 | 0.00 | - | 5 | 49 | 24.27% |
| ORLY250221P01030000 | 2024-08-21 12:36PM EDT | 1,030.00 | 27.03 | 22.30 | 28.00 | 0.00 | - | - | 5 | 24.02% |
| ORLY250221P01040000 | 2024-07-25 1:54PM EDT | 1,040.00 | 44.40 | 30.30 | 38.00 | 0.00 | - | 6 | 7 | 26.83% |
| ORLY250221P01050000 | 2024-07-25 10:04AM EDT | 1,050.00 | 51.00 | 33.30 | 40.60 | 0.00 | - | 1 | 1 | 26.47% |
| ORLY250221P01060000 | 2024-08-30 3:36PM EDT | 1,060.00 | 34.10 | 30.80 | 34.60 | 0.00 | - | 1 | 18 | 22.76% |
| ORLY250221P01070000 | 2024-09-11 10:38AM EDT | 1,070.00 | 51.90 | 34.80 | 39.50 | 0.00 | - | 4 | 7 | 23.24% |
| ORLY250221P01080000 | 2024-08-28 12:14PM EDT | 1,080.00 | 38.00 | 36.40 | 42.20 | 0.00 | - | 3 | 8 | 22.80% |
| ORLY250221P01090000 | 2024-09-11 10:38AM EDT | 1,090.00 | 59.00 | 40.40 | 46.50 | 0.00 | - | 4 | 11 | 22.87% |
| ORLY250221P01100000 | 2024-09-06 10:26AM EDT | 1,100.00 | 47.80 | 44.50 | 49.90 | 0.00 | - | 5 | 5 | 22.53% |
| ORLY250221P01110000 | 2024-08-28 2:52PM EDT | 1,110.00 | 50.30 | 48.10 | 52.90 | 0.00 | - | 6 | 11 | 21.99% |
| ORLY250221P01120000 | 2024-08-21 12:44PM EDT | 1,120.00 | 53.60 | 52.60 | 57.90 | 0.00 | - | 1 | 55 | 22.06% |
| ORLY250221P01130000 | 2024-08-22 10:54AM EDT | 1,130.00 | 59.56 | 56.00 | 61.80 | 0.00 | - | - | 2 | 21.67% |
| ORLY250221P01140000 | 2024-09-12 10:29AM EDT | 1,140.00 | 76.20 | 61.10 | 66.90 | 0.00 | - | 1 | 29 | 21.60% |
| ORLY250221P01150000 | 2024-09-13 1:41PM EDT | 1,150.00 | 70.70 | 65.30 | 71.40 | 0.00 | - | 1 | 3 | 21.25% |
| ORLY250221P01160000 | 2024-08-20 11:46AM EDT | 1,160.00 | 77.60 | 71.00 | 76.60 | 0.00 | - | 2 | 1 | 21.06% |
| ORLY250221P01170000 | 2024-08-20 11:46AM EDT | 1,170.00 | 82.90 | 75.80 | 81.90 | 0.00 | - | 2 | 24 | 20.81% |
| ORLY250221P01180000 | 2024-09-18 9:41AM EDT | 1,180.00 | 84.30 | 81.60 | 87.50 | -4.10 | -4.64% | 1 | 24 | 20.58% |
| ORLY250221P01190000 | 2024-08-01 3:18PM EDT | 1,190.00 | 103.70 | 88.60 | 94.40 | 0.00 | - | - | 23 | 20.72% |
| ORLY250221P01200000 | 2024-07-31 2:48PM EDT | 1,200.00 | 104.10 | 94.20 | 100.40 | 0.00 | - | - | 11 | 20.45% |
| ORLY250221P01220000 | 2024-08-12 12:21PM EDT | 1,220.00 | 126.50 | 121.00 | 126.50 | 0.00 | - | 6 | 8 | 24.85% |
| ORLY250221P01240000 | 2024-07-31 2:48PM EDT | 1,240.00 | 128.60 | 122.30 | 126.70 | 0.00 | - | - | 1 | 19.31% |
| ORLY250221P01260000 | 2024-07-31 2:48PM EDT | 1,260.00 | 142.40 | 136.50 | 142.10 | 0.00 | - | - | 1 | 19.08% |
| ORLY250221P01420000 | 2024-08-05 9:44AM EDT | 1,420.00 | 290.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY250221P01560000 | 2024-09-03 3:46PM EDT | 1,560.00 | 427.30 | 422.00 | 432.00 | 0.00 | - | 1 | 0 | 30.95% |
| ORLY250221P01580000 | 2024-08-22 11:49AM EDT | 1,580.00 | 444.60 | 439.70 | 448.40 | 0.00 | - | - | 0 | 27.50% |
© 2024 Yahoo. Todos los derechos reservados.