O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240920C00920000 | 2024-08-21 10:32AM EDT | 920.00 | 214.30 | 197.00 | 205.70 | 0.00 | - | - | 1 | 59.02% |
| ORLY240920C00940000 | 2024-07-25 11:17AM EDT | 940.00 | 176.50 | 177.00 | 183.90 | 0.00 | - | 1 | 1 | 63.75% |
| ORLY240920C00950000 | 2024-07-25 9:30AM EDT | 950.00 | 131.20 | 167.00 | 174.00 | 0.00 | - | 1 | 2 | 61.06% |
| ORLY240920C00970000 | 2024-08-21 10:32AM EDT | 970.00 | 164.80 | 148.00 | 155.50 | 0.00 | - | - | 1 | 59.21% |
| ORLY240920C00980000 | 2024-08-01 3:04PM EDT | 980.00 | 155.71 | 150.90 | 155.90 | 0.00 | - | - | 0 | 72.96% |
| ORLY240920C00990000 | 2024-08-08 12:39PM EDT | 990.00 | 139.54 | 128.00 | 136.30 | 0.00 | - | 2 | 2 | 54.81% |
| ORLY240920C01000000 | 2024-08-21 10:33AM EDT | 1,000.00 | 137.00 | 118.00 | 126.40 | 0.00 | - | 4 | 7 | 51.80% |
| ORLY240920C01010000 | 2024-08-02 3:39PM EDT | 1,010.00 | 134.60 | 121.20 | 126.30 | 0.00 | - | 2 | 2 | 62.46% |
| ORLY240920C01020000 | 2024-08-21 10:31AM EDT | 1,020.00 | 119.20 | 98.00 | 107.00 | 0.00 | - | 2 | 18 | 46.51% |
| ORLY240920C01030000 | 2024-08-21 10:32AM EDT | 1,030.00 | 107.60 | 88.00 | 97.30 | 0.00 | - | 2 | 3 | 43.74% |
| ORLY240920C01040000 | 2024-08-12 1:21PM EDT | 1,040.00 | 94.00 | 79.70 | 87.90 | 0.00 | - | 1 | 18 | 41.43% |
| ORLY240920C01050000 | 2024-07-22 2:32PM EDT | 1,050.00 | 56.70 | 93.10 | 98.90 | 0.00 | - | 3 | 5 | 64.47% |
| ORLY240920C01060000 | 2024-08-16 3:52PM EDT | 1,060.00 | 74.40 | 60.60 | 68.20 | 0.00 | - | 1 | 41 | 34.88% |
| ORLY240920C01070000 | 2024-08-27 11:02AM EDT | 1,070.00 | 62.55 | 52.00 | 59.70 | 0.00 | - | 7 | 16 | 33.50% |
| ORLY240920C01080000 | 2024-08-27 11:02AM EDT | 1,080.00 | 54.40 | 44.80 | 51.60 | 0.00 | - | 7 | 9 | 32.26% |
| ORLY240920C01090000 | 2024-08-20 3:24PM EDT | 1,090.00 | 54.40 | 37.20 | 43.80 | 0.00 | - | 4 | 4 | 30.95% |
| ORLY240920C01100000 | 2024-08-30 10:11AM EDT | 1,100.00 | 47.48 | 30.20 | 35.90 | 0.00 | - | 2 | 16 | 29.02% |
| ORLY240920C01110000 | 2024-09-05 10:22AM EDT | 1,110.00 | 31.50 | 25.50 | 28.20 | 0.00 | - | 3 | 10 | 26.78% |
| ORLY240920C01120000 | 2024-09-06 11:50AM EDT | 1,120.00 | 21.50 | 19.90 | 22.50 | -7.80 | -26.62% | 1 | 58 | 26.19% |
| ORLY240920C01130000 | 2024-09-05 3:55PM EDT | 1,130.00 | 29.10 | 14.90 | 17.60 | +2.60 | +9.81% | 1 | 53 | 25.72% |
| ORLY240920C01140000 | 2024-09-06 10:59AM EDT | 1,140.00 | 15.03 | 11.20 | 13.20 | -0.97 | -6.06% | 9 | 36 | 25.00% |
| ORLY240920C01150000 | 2024-09-05 9:39AM EDT | 1,150.00 | 11.40 | 5.60 | 10.90 | 0.00 | - | 1 | 76 | 26.08% |
| ORLY240920C01160000 | 2024-09-05 9:39AM EDT | 1,160.00 | 8.60 | 3.30 | 8.80 | 0.00 | - | 1 | 8 | 26.80% |
| ORLY240920C01170000 | 2024-09-05 9:36AM EDT | 1,170.00 | 5.43 | 1.95 | 5.80 | 0.00 | - | 1 | 8 | 25.41% |
| ORLY240920C01180000 | 2024-09-06 11:59AM EDT | 1,180.00 | 3.40 | 1.15 | 6.40 | -1.60 | -32.00% | 4 | 24 | 29.37% |
| ORLY240920C01190000 | 2024-09-04 10:20AM EDT | 1,190.00 | 3.87 | 0.55 | 3.30 | 0.00 | - | 11 | 28 | 26.08% |
| ORLY240920C01200000 | 2024-09-04 11:17AM EDT | 1,200.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | 11 | 18 | 25.53% |
| ORLY240920C01210000 | 2024-09-04 11:03AM EDT | 1,210.00 | 1.40 | 0.00 | 1.65 | 0.00 | - | 5 | 11 | 26.13% |
| ORLY240920C01220000 | 2024-09-04 3:36PM EDT | 1,220.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 36.23% |
| ORLY240920C01230000 | 2024-08-27 3:53PM EDT | 1,230.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 38.37% |
| ORLY240920C01240000 | 2024-08-23 3:34PM EDT | 1,240.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 1 | 17 | 38.07% |
| ORLY240920C01250000 | 2024-08-05 9:30AM EDT | 1,250.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240920C01260000 | 2024-08-05 9:30AM EDT | 1,260.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY240920C01290000 | 2024-08-05 9:30AM EDT | 1,290.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240920C01310000 | 2024-08-19 2:37PM EDT | 1,310.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 55.41% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240920P00840000 | 2024-08-02 12:53PM EDT | 840.00 | 2.24 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 68.46% |
| ORLY240920P00850000 | 2024-08-02 12:53PM EDT | 850.00 | 2.27 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 65.97% |
| ORLY240920P00900000 | 2024-09-03 12:11PM EDT | 900.00 | 0.05 | 0.00 | 4.30 | -0.07 | -58.33% | 1 | 2 | 64.36% |
| ORLY240920P00910000 | 2024-09-06 12:49PM EDT | 910.00 | 0.05 | 0.00 | 2.45 | -0.06 | -54.55% | 2 | 5 | 55.69% |
| ORLY240920P00920000 | 2024-07-24 1:53PM EDT | 920.00 | 5.74 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 53.19% |
| ORLY240920P00930000 | 2024-07-26 3:18PM EDT | 930.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 50.70% |
| ORLY240920P00940000 | 2024-08-06 12:46PM EDT | 940.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 3 | 8 | 50.00% |
| ORLY240920P00960000 | 2024-08-06 3:00PM EDT | 960.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY240920P00970000 | 2024-08-12 9:30AM EDT | 970.00 | 2.90 | 0.00 | 1.50 | 0.00 | - | - | 1 | 42.42% |
| ORLY240920P00980000 | 2024-08-15 2:17PM EDT | 980.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 4 | 32 | 50.80% |
| ORLY240920P00990000 | 2024-08-14 9:30AM EDT | 990.00 | 3.20 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 47.26% |
| ORLY240920P01000000 | 2024-09-06 10:01AM EDT | 1,000.00 | 0.50 | 0.00 | 2.30 | -0.96 | -65.75% | 1 | 35 | 38.23% |
| ORLY240920P01010000 | 2024-08-19 10:02AM EDT | 1,010.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 42.93% |
| ORLY240920P01020000 | 2024-08-20 9:30AM EDT | 1,020.00 | 2.80 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 31.45% |
| ORLY240920P01030000 | 2024-08-28 11:48AM EDT | 1,030.00 | 1.80 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 29.69% |
| ORLY240920P01040000 | 2024-09-03 10:02AM EDT | 1,040.00 | 2.21 | 0.05 | 3.50 | 0.00 | - | 2 | 5 | 30.73% |
| ORLY240920P01050000 | 2024-09-05 10:07AM EDT | 1,050.00 | 2.00 | 1.50 | 5.30 | 0.00 | - | 5 | 49 | 31.67% |
| ORLY240920P01060000 | 2024-09-04 12:48PM EDT | 1,060.00 | 3.00 | 1.70 | 7.80 | 0.00 | - | 4 | 40 | 32.88% |
| ORLY240920P01070000 | 2024-09-03 10:02AM EDT | 1,070.00 | 4.66 | 2.90 | 7.20 | 0.00 | - | 2 | 16 | 28.38% |
| ORLY240920P01080000 | 2024-09-04 10:41AM EDT | 1,080.00 | 5.50 | 3.80 | 8.10 | 0.00 | - | 1 | 38 | 26.15% |
| ORLY240920P01090000 | 2024-08-29 1:34PM EDT | 1,090.00 | 5.20 | 6.00 | 11.50 | 0.00 | - | 1 | 21 | 26.93% |
| ORLY240920P01100000 | 2024-09-04 10:17AM EDT | 1,100.00 | 8.60 | 9.10 | 14.20 | 0.00 | - | 1 | 162 | 25.96% |
| ORLY240920P01110000 | 2024-09-04 11:20AM EDT | 1,110.00 | 14.80 | 15.00 | 16.30 | +3.00 | +25.42% | 1 | 21 | 23.62% |
| ORLY240920P01120000 | 2024-09-06 12:12PM EDT | 1,120.00 | 19.65 | 19.20 | 20.80 | +3.65 | +22.81% | 200 | 18 | 23.31% |
| ORLY240920P01130000 | 2024-09-06 3:16PM EDT | 1,130.00 | 22.90 | 24.30 | 26.40 | +2.70 | +13.37% | 47 | 150 | 23.38% |
| ORLY240920P01140000 | 2024-09-06 11:41AM EDT | 1,140.00 | 31.90 | 29.90 | 32.10 | +9.90 | +45.00% | 7 | 131 | 22.65% |
| ORLY240920P01150000 | 2024-09-03 10:59AM EDT | 1,150.00 | 29.90 | 33.60 | 41.00 | +0.70 | +2.40% | 2 | 29 | 25.14% |
| ORLY240920P01160000 | 2024-08-28 1:56PM EDT | 1,160.00 | 41.10 | 41.10 | 48.30 | +8.50 | +26.07% | 1 | 2 | 24.90% |
| ORLY240920P01170000 | 2024-08-29 1:02PM EDT | 1,170.00 | 34.00 | 49.00 | 56.50 | 0.00 | - | 1 | 2 | 25.22% |
| ORLY240920P01180000 | 2024-07-25 9:30AM EDT | 1,180.00 | 119.40 | 61.90 | 68.90 | 0.00 | - | 1 | 1 | 32.14% |
| ORLY240920P01190000 | 2024-08-20 11:54AM EDT | 1,190.00 | 63.60 | 68.00 | 74.60 | 0.00 | - | - | 1 | 27.16% |
| ORLY240920P01210000 | 2024-08-05 9:44AM EDT | 1,210.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240920P01300000 | 2024-08-26 2:24PM EDT | 1,300.00 | 179.90 | 176.00 | 185.00 | 0.00 | - | - | 0 | 53.04% |
| ORLY240920P01320000 | 2024-08-26 2:24PM EDT | 1,320.00 | 199.90 | 196.00 | 205.00 | 0.00 | - | - | 0 | 57.04% |
© 2024 Yahoo. Todos los derechos reservados.