U.S. markets open in 3 hours
F S&P 500
5,295.00 -29.75 (-0.56%) F Dow Jones
38,730.00 -214.00 (-0.55%) F Nasdaq
18,827.75 -112.75 (-0.60%) E-mini Russell 2000 Index Futur
2,051.90 -21.30 (-1.03%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,346.00 -10.50 (-0.45%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816C00470000 | 2024-02-23 11:00AM EDT | 470.00 | 604.10 | 702.00 | 712.00 | 0.00 | - | 1 | 0 | 368.12% |
| ORLY240816C00600000 | 2024-03-11 9:36AM EDT | 600.00 | 497.15 | 497.90 | 507.90 | 0.00 | - | 1 | 1 | 211.08% |
| ORLY240816C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 436.00 | 381.00 | 390.00 | 0.00 | - | - | 10 | 107.29% |
| ORLY240816C00620000 | 2024-04-25 9:32AM EDT | 620.00 | 433.20 | 371.00 | 380.00 | 0.00 | - | - | 1 | 104.51% |
| ORLY240816C00630000 | 2024-02-13 10:35AM EDT | 630.00 | 424.00 | 498.10 | 507.40 | 0.00 | - | - | 1 | 223.29% |
| ORLY240816C00670000 | 2024-05-17 3:09PM EDT | 670.00 | 348.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816C00690000 | 2024-02-28 10:43AM EDT | 690.00 | 417.30 | 449.40 | 458.00 | 0.00 | - | 1 | 2 | 205.15% |
| ORLY240816C00720000 | 2024-02-13 10:35AM EDT | 720.00 | 338.00 | 411.00 | 420.00 | 0.00 | - | - | 1 | 186.26% |
| ORLY240816C00750000 | 2024-02-28 10:44AM EDT | 750.00 | 361.35 | 391.00 | 400.00 | 0.00 | - | 1 | 1 | 181.51% |
| ORLY240816C00770000 | 2024-01-25 10:35AM EDT | 770.00 | 278.90 | 308.00 | 316.00 | 0.00 | - | 1 | 1 | 129.35% |
| ORLY240816C00780000 | 2023-12-14 4:32PM EDT | 780.00 | 213.80 | 204.00 | 211.30 | 0.00 | - | - | 1 | 57.82% |
| ORLY240816C00830000 | 2024-01-02 10:42AM EDT | 830.00 | 174.90 | 225.90 | 235.90 | 0.00 | - | - | 0 | 96.26% |
| ORLY240816C00850000 | 2024-05-15 11:50AM EDT | 850.00 | 181.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORLY240816C00870000 | 2024-01-10 4:28PM EDT | 870.00 | 120.90 | 189.10 | 195.00 | 0.00 | - | 1 | 2 | 85.05% |
| ORLY240816C00910000 | 2024-01-18 1:21PM EDT | 910.00 | 142.40 | 175.50 | 182.70 | 0.00 | - | 2 | 2 | 89.06% |
| ORLY240816C00920000 | 2024-02-15 12:02PM EDT | 920.00 | 171.05 | 217.00 | 226.00 | 0.00 | - | 2 | 2 | 116.77% |
| ORLY240816C00940000 | 2024-05-28 1:29PM EDT | 940.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C00950000 | 2024-03-14 10:14AM EDT | 950.00 | 189.40 | 157.70 | 164.70 | 0.00 | - | 1 | 1 | 89.01% |
| ORLY240816C00960000 | 2024-05-28 3:54PM EDT | 960.00 | 46.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| ORLY240816C00970000 | 2024-01-25 10:55AM EDT | 970.00 | 114.50 | 133.40 | 140.00 | 0.00 | - | 10 | 10 | 79.82% |
| ORLY240816C00980000 | 2024-05-28 3:03PM EDT | 980.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ORLY240816C00990000 | 2024-05-24 3:59PM EDT | 990.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ORLY240816C01000000 | 2024-05-28 3:49PM EDT | 1,000.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240816C01010000 | 2024-05-23 2:06PM EDT | 1,010.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ORLY240816C01020000 | 2024-05-23 12:14PM EDT | 1,020.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ORLY240816C01030000 | 2024-05-23 12:23PM EDT | 1,030.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORLY240816C01040000 | 2024-05-28 2:58PM EDT | 1,040.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816C01050000 | 2024-05-24 10:41AM EDT | 1,050.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORLY240816C01060000 | 2024-05-22 2:47PM EDT | 1,060.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816C01070000 | 2024-05-22 2:41PM EDT | 1,070.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORLY240816C01080000 | 2024-05-23 3:27PM EDT | 1,080.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01090000 | 2024-05-21 3:52PM EDT | 1,090.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01100000 | 2024-05-24 1:22PM EDT | 1,100.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01110000 | 2024-04-23 12:27PM EDT | 1,110.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 6.25% |
| ORLY240816C01120000 | 2024-04-23 11:16AM EDT | 1,120.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 6.25% |
| ORLY240816C01130000 | 2024-05-24 11:11AM EDT | 1,130.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01140000 | 2024-05-24 12:14PM EDT | 1,140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01150000 | 2024-05-20 11:03AM EDT | 1,150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01160000 | 2024-05-23 9:30AM EDT | 1,160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816C01170000 | 2024-05-24 9:33AM EDT | 1,170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01180000 | 2024-05-23 9:30AM EDT | 1,180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01190000 | 2024-05-23 9:30AM EDT | 1,190.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01200000 | 2024-04-12 11:01AM EDT | 1,200.00 | 25.90 | 0.15 | 4.30 | 0.00 | - | 1 | 34 | 31.48% |
| ORLY240816C01220000 | 2024-05-23 2:14PM EDT | 1,220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORLY240816C01240000 | 2024-04-30 9:30AM EDT | 1,240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240816C01260000 | 2024-04-22 2:19PM EDT | 1,260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240816C01280000 | 2024-04-26 9:30AM EDT | 1,280.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 39.00% |
| ORLY240816C01300000 | 2024-04-26 9:30AM EDT | 1,300.00 | 2.80 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 40.40% |
| ORLY240816C01320000 | 2024-02-14 10:30AM EDT | 1,320.00 | 3.40 | 7.50 | 14.50 | 0.00 | - | 3 | 3 | 50.94% |
| ORLY240816C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 8.90 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 43.24% |
| ORLY240816C01360000 | 2024-04-18 9:30AM EDT | 1,360.00 | 7.30 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 44.70% |
| ORLY240816C01380000 | 2024-02-15 10:30AM EDT | 1,380.00 | 2.40 | 2.25 | 7.20 | 0.00 | - | 1 | 2 | 50.60% |
| ORLY240816C01400000 | 2024-03-21 3:32PM EDT | 1,400.00 | 9.00 | 0.15 | 7.80 | 0.00 | - | 1 | 3 | 53.00% |
| ORLY240816C01440000 | 2024-03-20 1:21PM EDT | 1,440.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.62% |
| ORLY240816C01460000 | 2024-04-22 9:30AM EDT | 1,460.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY240816C01720000 | 2024-04-22 2:33PM EDT | 1,720.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816P00480000 | 2024-02-20 1:19PM EDT | 480.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 74.82% |
| ORLY240816P00600000 | 2024-02-22 1:11PM EDT | 600.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 53.19% |
| ORLY240816P00660000 | 2024-01-23 3:09PM EDT | 660.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 50.92% |
| ORLY240816P00670000 | 2024-04-11 1:57PM EDT | 670.00 | 0.97 | 0.00 | 4.40 | 0.00 | - | - | 1 | 48.30% |
| ORLY240816P00680000 | 2024-02-06 10:30AM EDT | 680.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00690000 | 2024-02-05 10:30AM EDT | 690.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY240816P00700000 | 2024-02-05 10:30AM EDT | 700.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY240816P00710000 | 2024-02-06 10:30AM EDT | 710.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00730000 | 2024-02-05 10:30AM EDT | 730.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00740000 | 2024-02-09 10:30AM EDT | 740.00 | 3.20 | 0.50 | 5.70 | 0.00 | - | - | 4 | 39.38% |
| ORLY240816P00750000 | 2024-02-09 10:30AM EDT | 750.00 | 3.60 | 0.65 | 5.90 | 0.00 | - | - | 4 | 38.09% |
| ORLY240816P00760000 | 2024-01-25 3:23PM EDT | 760.00 | 5.50 | 0.05 | 6.80 | 0.00 | - | 1 | 54 | 37.84% |
| ORLY240816P00770000 | 2024-04-17 9:30AM EDT | 770.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 33.10% |
| ORLY240816P00780000 | 2024-05-10 2:46PM EDT | 780.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816P00790000 | 2024-04-17 9:30AM EDT | 790.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 30.03% |
| ORLY240816P00800000 | 2024-04-17 9:30AM EDT | 800.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 28.50% |
| ORLY240816P00810000 | 2024-04-17 9:30AM EDT | 810.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 26.98% |
| ORLY240816P00820000 | 2024-02-06 10:30AM EDT | 820.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| ORLY240816P00830000 | 2024-01-03 4:45PM EDT | 830.00 | 22.90 | 5.50 | 12.30 | 0.00 | - | - | 5 | 32.18% |
| ORLY240816P00840000 | 2024-05-13 3:31PM EDT | 840.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816P00850000 | 2024-03-11 10:44AM EDT | 850.00 | 5.50 | 3.30 | 7.40 | 0.00 | - | 1 | 10 | 23.88% |
| ORLY240816P00860000 | 2024-02-26 12:38PM EDT | 860.00 | 5.80 | 0.05 | 7.00 | 0.00 | - | 1 | 4 | 21.83% |
| ORLY240816P00870000 | 2024-05-23 10:17AM EDT | 870.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ORLY240816P00880000 | 2024-04-02 2:33PM EDT | 880.00 | 2.45 | 6.10 | 11.60 | 0.00 | - | 2 | 4 | 22.52% |
| ORLY240816P00890000 | 2024-04-30 3:02PM EDT | 890.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816P00900000 | 2024-05-28 11:45AM EDT | 900.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816P00910000 | 2024-01-19 10:30AM EDT | 910.00 | 25.09 | 10.00 | 16.40 | 0.00 | - | 2 | 104 | 20.18% |
| ORLY240816P00920000 | 2024-05-09 11:34AM EDT | 920.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240816P00930000 | 2024-05-16 3:35PM EDT | 930.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ORLY240816P00940000 | 2024-05-10 9:55AM EDT | 940.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| ORLY240816P00950000 | 2024-05-17 11:44AM EDT | 950.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ORLY240816P00960000 | 2024-05-16 3:53PM EDT | 960.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORLY240816P00970000 | 2024-05-22 2:51PM EDT | 970.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P00980000 | 2024-05-10 9:55AM EDT | 980.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P00990000 | 2024-05-10 9:55AM EDT | 990.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORLY240816P01000000 | 2024-05-28 2:30PM EDT | 1,000.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORLY240816P01010000 | 2024-05-22 10:38AM EDT | 1,010.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01020000 | 2024-05-28 12:10PM EDT | 1,020.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORLY240816P01030000 | 2024-05-17 2:04PM EDT | 1,030.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORLY240816P01040000 | 2024-05-08 1:13PM EDT | 1,040.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01050000 | 2024-05-23 3:02PM EDT | 1,050.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01060000 | 2024-05-14 10:36AM EDT | 1,060.00 | 72.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01070000 | 2024-04-29 10:58AM EDT | 1,070.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ORLY240816P01080000 | 2024-05-22 3:45PM EDT | 1,080.00 | 93.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01090000 | 2024-04-25 3:37PM EDT | 1,090.00 | 66.30 | 99.00 | 107.90 | 0.00 | - | 17 | 18 | 0.00% |
| ORLY240816P01100000 | 2024-04-25 3:48PM EDT | 1,100.00 | 69.30 | 109.00 | 118.20 | 0.00 | - | 5 | 36 | 0.00% |
| ORLY240816P01110000 | 2024-04-25 3:22PM EDT | 1,110.00 | 76.80 | 118.50 | 128.00 | 0.00 | - | 4 | 29 | 0.00% |
| ORLY240816P01120000 | 2024-05-10 10:03AM EDT | 1,120.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORLY240816P01130000 | 2024-04-23 11:30AM EDT | 1,130.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01140000 | 2024-04-25 9:32AM EDT | 1,140.00 | 108.00 | 148.10 | 158.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01150000 | 2024-04-02 3:27PM EDT | 1,150.00 | 58.10 | 139.00 | 148.00 | 0.00 | - | - | 4 | 0.00% |
| ORLY240816P01160000 | 2024-04-04 10:44AM EDT | 1,160.00 | 76.30 | 142.00 | 151.90 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240816P01170000 | 2024-04-03 3:40PM EDT | 1,170.00 | 70.40 | 152.00 | 161.70 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240816P01180000 | 2024-03-21 3:33PM EDT | 1,180.00 | 62.50 | 104.00 | 110.50 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240816P01190000 | 2024-04-25 9:32AM EDT | 1,190.00 | 150.00 | 198.10 | 208.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P01220000 | 2024-03-19 12:14PM EDT | 1,220.00 | 104.20 | 127.20 | 134.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01240000 | 2024-03-19 12:14PM EDT | 1,240.00 | 119.20 | 143.00 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01480000 | 2024-02-27 12:11PM EDT | 1,480.00 | 410.77 | 346.00 | 356.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P01560000 | 2024-04-25 9:31AM EDT | 1,560.00 | 531.60 | 568.10 | 578.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.