U.S. markets open in 1 hour 51 minutes
F S&P 500
5,289.00 -35.75 (-0.67%) F Dow Jones
38,695.00 -249.00 (-0.64%) F Nasdaq
18,800.25 -140.25 (-0.74%) E-mini Russell 2000 Index Futur
2,050.40 -22.80 (-1.10%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,345.10 -11.40 (-0.48%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115C00480000 | 2024-01-16 11:12AM EDT | 480.00 | 516.00 | 586.20 | 594.20 | 0.00 | - | 1 | 1 | 162.18% |
| ORLY241115C00600000 | 2023-12-26 10:51AM EDT | 600.00 | 381.42 | 445.00 | 453.00 | 0.00 | - | - | 1 | 111.21% |
| ORLY241115C00700000 | 2024-02-16 2:23PM EDT | 700.00 | 385.89 | 438.00 | 446.00 | 0.00 | - | 1 | 3 | 136.47% |
| ORLY241115C00720000 | 2024-05-17 10:08AM EDT | 720.00 | 310.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORLY241115C00740000 | 2024-01-16 1:31PM EDT | 740.00 | 294.66 | 338.00 | 347.90 | 0.00 | - | 1 | 0 | 95.86% |
| ORLY241115C00750000 | 2024-02-16 2:23PM EDT | 750.00 | 340.13 | 391.00 | 399.00 | 0.00 | - | 1 | 1 | 123.90% |
| ORLY241115C00800000 | 2024-05-17 10:10AM EDT | 800.00 | 235.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241115C00820000 | 2024-05-17 10:06AM EDT | 820.00 | 216.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241115C00840000 | 2024-03-05 10:35AM EDT | 840.00 | 277.90 | 307.00 | 314.80 | 0.00 | - | - | 1 | 103.18% |
| ORLY241115C00870000 | 2024-04-25 9:35AM EDT | 870.00 | 210.80 | 151.10 | 158.40 | 0.00 | - | - | 2 | 43.92% |
| ORLY241115C00890000 | 2024-01-18 3:16PM EDT | 890.00 | 185.90 | 211.50 | 218.50 | 0.00 | - | 1 | 2 | 71.79% |
| ORLY241115C00920000 | 2024-01-09 2:53PM EDT | 920.00 | 102.50 | 164.10 | 170.30 | 0.00 | - | - | 1 | 57.99% |
| ORLY241115C00940000 | 2024-02-15 12:02PM EDT | 940.00 | 174.92 | 221.60 | 228.90 | 0.00 | - | 2 | 3 | 84.69% |
| ORLY241115C00960000 | 2024-03-25 3:39PM EDT | 960.00 | 230.00 | 183.90 | 190.40 | 0.00 | - | 1 | 2 | 72.70% |
| ORLY241115C00980000 | 2024-01-02 4:50PM EDT | 980.00 | 84.09 | 139.10 | 145.40 | 0.00 | - | 2 | 2 | 58.31% |
| ORLY241115C01000000 | 2024-05-02 12:18PM EDT | 1,000.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| ORLY241115C01010000 | 2024-04-29 9:39AM EDT | 1,010.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| ORLY241115C01020000 | 2024-05-20 3:54PM EDT | 1,020.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| ORLY241115C01030000 | 2024-05-24 10:10AM EDT | 1,030.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| ORLY241115C01040000 | 2024-05-23 3:55PM EDT | 1,040.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| ORLY241115C01050000 | 2024-05-10 10:37AM EDT | 1,050.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 22 | 1 | 3.13% |
| ORLY241115C01060000 | 2024-05-23 12:32PM EDT | 1,060.00 | 40.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| ORLY241115C01070000 | 2024-05-22 3:44PM EDT | 1,070.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| ORLY241115C01080000 | 2024-05-17 11:05AM EDT | 1,080.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| ORLY241115C01090000 | 2024-05-09 11:11AM EDT | 1,090.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 3.13% |
| ORLY241115C01100000 | 2024-05-23 10:45AM EDT | 1,100.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| ORLY241115C01110000 | 2024-05-09 11:11AM EDT | 1,110.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 3.13% |
| ORLY241115C01120000 | 2024-05-08 1:42PM EDT | 1,120.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 3.13% |
| ORLY241115C01130000 | 2024-05-22 3:38PM EDT | 1,130.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ORLY241115C01140000 | 2024-05-08 12:52PM EDT | 1,140.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| ORLY241115C01150000 | 2024-05-09 10:58AM EDT | 1,150.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 6.25% |
| ORLY241115C01160000 | 2024-05-17 10:50AM EDT | 1,160.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 6.25% |
| ORLY241115C01170000 | 2024-05-28 1:01PM EDT | 1,170.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ORLY241115C01180000 | 2024-05-10 1:30PM EDT | 1,180.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| ORLY241115C01190000 | 2024-05-10 1:30PM EDT | 1,190.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| ORLY241115C01200000 | 2024-05-17 11:35AM EDT | 1,200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| ORLY241115C01210000 | 2024-04-02 10:37AM EDT | 1,210.00 | 67.60 | 11.00 | 17.40 | 0.00 | - | 8 | 10 | 32.15% |
| ORLY241115C01220000 | 2024-05-07 2:27PM EDT | 1,220.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241115C01230000 | 2024-04-03 11:21AM EDT | 1,230.00 | 63.10 | 8.80 | 16.20 | 0.00 | - | 2 | 2 | 32.83% |
| ORLY241115C01240000 | 2024-05-28 9:30AM EDT | 1,240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241115C01260000 | 2024-05-28 9:30AM EDT | 1,260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ORLY241115C01280000 | 2024-05-28 9:30AM EDT | 1,280.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ORLY241115C01300000 | 2024-05-24 9:30AM EDT | 1,300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| ORLY241115C01320000 | 2024-05-28 9:30AM EDT | 1,320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241115C01340000 | 2024-05-15 9:30AM EDT | 1,340.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ORLY241115C01360000 | 2024-05-10 9:30AM EDT | 1,360.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY241115C01380000 | 2024-05-10 9:30AM EDT | 1,380.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY241115C01400000 | 2024-05-03 9:30AM EDT | 1,400.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ORLY241115C01420000 | 2024-05-03 9:30AM EDT | 1,420.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY241115C01460000 | 2024-02-15 10:30AM EDT | 1,460.00 | 3.40 | 6.10 | 10.10 | 0.00 | - | 2 | 2 | 41.49% |
| ORLY241115C01480000 | 2024-04-18 9:30AM EDT | 1,480.00 | 7.10 | 0.00 | 4.70 | 0.00 | - | - | 1 | 36.26% |
| ORLY241115C01500000 | 2024-04-18 9:30AM EDT | 1,500.00 | 6.30 | 0.00 | 4.60 | 0.00 | - | - | 1 | 36.98% |
| ORLY241115C01520000 | 2024-04-22 9:30AM EDT | 1,520.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY241115C01560000 | 2024-04-17 9:30AM EDT | 1,560.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 39.15% |
| ORLY241115C01580000 | 2024-05-13 10:59AM EDT | 1,580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115P00480000 | 2023-12-20 2:18PM EDT | 480.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | - | 6 | 55.60% |
| ORLY241115P00490000 | 2024-01-09 2:01PM EDT | 490.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 50.53% |
| ORLY241115P00500000 | 2024-03-11 12:19PM EDT | 500.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 54.97% |
| ORLY241115P00520000 | 2024-02-22 1:48PM EDT | 520.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 52.07% |
| ORLY241115P00540000 | 2024-02-09 1:24PM EDT | 540.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.12% |
| ORLY241115P00560000 | 2024-04-17 10:22AM EDT | 560.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 46.34% |
| ORLY241115P00640000 | 2024-04-05 12:35PM EDT | 640.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 37.03% |
| ORLY241115P00650000 | 2023-12-20 2:47PM EDT | 650.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 42.40% |
| ORLY241115P00660000 | 2024-04-04 2:02PM EDT | 660.00 | 1.35 | 0.00 | 5.10 | 0.00 | - | 3 | 3 | 35.29% |
| ORLY241115P00670000 | 2023-12-14 12:34PM EDT | 670.00 | 7.00 | 3.00 | 12.60 | 0.00 | - | - | 1 | 42.83% |
| ORLY241115P00690000 | 2024-04-08 9:30AM EDT | 690.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY241115P00700000 | 2024-05-15 2:02PM EDT | 700.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241115P00710000 | 2024-04-08 9:30AM EDT | 710.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ORLY241115P00720000 | 2024-04-08 9:30AM EDT | 720.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY241115P00730000 | 2024-04-08 9:30AM EDT | 730.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241115P00740000 | 2024-04-08 9:30AM EDT | 740.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ORLY241115P00750000 | 2024-04-08 9:30AM EDT | 750.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241115P00760000 | 2024-04-08 9:30AM EDT | 760.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ORLY241115P00770000 | 2024-04-15 10:27AM EDT | 770.00 | 5.80 | 0.05 | 6.70 | 0.00 | - | 1 | 2 | 24.66% |
| ORLY241115P00780000 | 2024-03-07 10:30AM EDT | 780.00 | 5.90 | 0.75 | 6.50 | 0.00 | - | 1 | 1 | 23.35% |
| ORLY241115P00790000 | 2024-03-07 10:30AM EDT | 790.00 | 6.40 | 1.15 | 7.00 | 0.00 | - | 2 | 12 | 22.70% |
| ORLY241115P00800000 | 2024-04-23 11:53AM EDT | 800.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 6.25% |
| ORLY241115P00830000 | 2024-01-30 12:13PM EDT | 830.00 | 15.00 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 19.91% |
| ORLY241115P00840000 | 2024-05-06 11:30AM EDT | 840.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ORLY241115P00850000 | 2024-05-17 2:33PM EDT | 850.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 3.13% |
| ORLY241115P00860000 | 2024-05-09 11:03AM EDT | 860.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ORLY241115P00880000 | 2024-05-09 11:01AM EDT | 880.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ORLY241115P00890000 | 2024-05-09 11:03AM EDT | 890.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| ORLY241115P00900000 | 2024-05-28 9:55AM EDT | 900.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| ORLY241115P00910000 | 2024-05-09 11:04AM EDT | 910.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| ORLY241115P00920000 | 2024-05-22 2:53PM EDT | 920.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| ORLY241115P00940000 | 2024-05-28 1:53PM EDT | 940.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| ORLY241115P00950000 | 2024-05-28 1:14PM EDT | 950.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.20% |
| ORLY241115P00960000 | 2024-05-28 3:29PM EDT | 960.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ORLY241115P00970000 | 2024-05-08 10:50AM EDT | 970.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY241115P00980000 | 2024-01-23 11:27AM EDT | 980.00 | 48.90 | 35.30 | 39.50 | 0.00 | - | 1 | 1 | 10.13% |
| ORLY241115P00990000 | 2024-01-23 11:27AM EDT | 990.00 | 52.20 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 8.27% |
| ORLY241115P01000000 | 2024-05-24 10:54AM EDT | 1,000.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ORLY241115P01010000 | 2024-05-22 10:51AM EDT | 1,010.00 | 56.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY241115P01020000 | 2024-05-02 10:15AM EDT | 1,020.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORLY241115P01030000 | 2024-05-24 3:39PM EDT | 1,030.00 | 72.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ORLY241115P01040000 | 2024-05-17 1:29PM EDT | 1,040.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ORLY241115P01050000 | 2024-05-09 3:43PM EDT | 1,050.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| ORLY241115P01060000 | 2024-05-09 10:39AM EDT | 1,060.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| ORLY241115P01070000 | 2024-04-26 1:47PM EDT | 1,070.00 | 66.30 | 92.30 | 99.70 | 0.00 | - | 4 | 3 | 0.00% |
| ORLY241115P01080000 | 2024-04-26 1:38PM EDT | 1,080.00 | 72.60 | 99.40 | 106.90 | 0.00 | - | 5 | 10 | 0.00% |
| ORLY241115P01090000 | 2024-05-09 10:39AM EDT | 1,090.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 0.00% |
| ORLY241115P01100000 | 2024-03-19 11:23AM EDT | 1,100.00 | 53.46 | 66.00 | 72.40 | 0.00 | - | 26 | 28 | 0.00% |
| ORLY241115P01110000 | 2024-04-04 10:21AM EDT | 1,110.00 | 62.65 | 105.20 | 112.70 | 0.00 | - | 1 | 45 | 0.00% |
| ORLY241115P01120000 | 2024-04-04 10:21AM EDT | 1,120.00 | 66.90 | 112.50 | 119.40 | 0.00 | - | 1 | 55 | 0.00% |
| ORLY241115P01140000 | 2024-04-16 12:39PM EDT | 1,140.00 | 93.10 | 127.40 | 136.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORLY241115P01170000 | 2024-03-19 11:40AM EDT | 1,170.00 | 84.70 | 102.40 | 109.20 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241115P01180000 | 2024-04-03 11:19AM EDT | 1,180.00 | 83.40 | 165.50 | 174.20 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241115P01220000 | 2024-03-11 9:36AM EDT | 1,220.00 | 148.85 | 137.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241115P01380000 | 2024-04-25 9:31AM EDT | 1,380.00 | 351.30 | 388.10 | 398.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241115P01460000 | 2024-04-24 9:36AM EDT | 1,460.00 | 380.00 | 468.10 | 478.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241115P01480000 | 2024-04-25 9:36AM EDT | 1,480.00 | 444.00 | 488.10 | 498.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241115P01680000 | 2024-04-25 9:36AM EDT | 1,680.00 | 644.00 | 688.10 | 698.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.