U.S. markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
945.88-7.83 (-0.82%)
Al cierre: 04:00PM EST
951.65 +5.77 (+0.61%)
Fuera de horario: 06:58PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ORLY231215C004600002023-10-25 8:32AM EST460.00405.000.000.000.00--00.00%
ORLY231215C005000002023-10-26 8:36AM EST500.00402.00484.20492.000.00--0490.76%
ORLY231215C005500002023-11-16 11:20AM EST550.00424.00392.00401.000.00--1170.21%
ORLY231215C007600002023-12-05 12:02PM EST760.00221.03182.30191.000.00-1278.71%
ORLY231215C007900002023-12-08 3:59PM EST790.00156.61152.00161.00-10.56-6.32%74064.36%
ORLY231215C008000002023-11-16 10:38AM EST800.00180.73142.00151.000.00-2760.47%
ORLY231215C008100002023-12-08 3:59PM EST810.00136.81132.00141.00-10.82-7.33%74756.64%
ORLY231215C008200002023-11-16 1:30PM EST820.00158.30122.00131.000.00-22052.78%
ORLY231215C008300002023-11-20 12:09PM EST830.00146.20112.00121.000.00-32377.41%
ORLY231215C008400002023-11-20 11:22AM EST840.00135.20102.50111.500.00-1350.26%
ORLY231215C008500002023-11-28 1:18PM EST850.00126.8092.40101.500.00-1268.84%
ORLY231215C008600002023-11-29 10:15AM EST860.00113.4082.3091.500.00-1663.45%
ORLY231215C008700002023-11-29 9:45AM EST870.00107.8072.2081.500.00-1758.04%
ORLY231215C008800002023-11-27 11:49AM EST880.00107.6062.2071.500.00-21052.56%
ORLY231215C008900002023-12-05 3:06PM EST890.0068.1152.2061.90-19.39-22.16%51548.22%
ORLY231215C009000002023-12-07 10:24AM EST900.0048.8543.0052.00-35.35-41.98%351742.76%
ORLY231215C009100002023-12-07 3:13PM EST910.0039.2535.2042.00-10.81-21.59%302336.83%
ORLY231215C009200002023-12-07 3:13PM EST920.0040.5828.5031.300.00-323728.96%
ORLY231215C009300002023-12-07 2:21PM EST930.0033.9419.2021.700.00-2024523.43%
ORLY231215C009400002023-12-08 2:01PM EST940.0012.5012.6013.50-17.70-58.61%114219.76%
ORLY231215C009500002023-12-08 3:57PM EST950.008.007.408.00-7.00-46.67%3015718.95%
ORLY231215C009600002023-12-08 3:49PM EST960.004.003.804.50-5.72-58.85%2711319.03%
ORLY231215C009700002023-12-08 2:10PM EST970.002.040.202.50-4.85-70.39%1810719.65%
ORLY231215C009800002023-12-08 3:51PM EST980.001.000.851.90-1.70-62.96%3141222.46%
ORLY231215C009900002023-12-08 3:05PM EST990.000.400.003.80-1.53-79.27%715633.30%
ORLY231215C010000002023-12-08 10:29AM EST1,000.000.500.150.75-0.43-46.24%4031524.87%
ORLY231215C010100002023-12-08 2:10PM EST1,010.000.160.002.40-0.32-66.67%105037.09%
ORLY231215C010200002023-12-07 11:00AM EST1,020.000.810.002.40-0.05-5.81%102741.05%
ORLY231215C010300002023-12-07 2:57PM EST1,030.000.710.002.55+0.50+238.10%103745.58%
ORLY231215C010400002023-12-06 9:48AM EST1,040.001.300.001.200.00-12941.68%
ORLY231215C010500002023-12-06 1:22PM EST1,050.000.520.003.200.00-11356.08%
ORLY231215C010600002023-11-14 12:31PM EST1,060.001.600.002.750.00-5557.59%
ORLY231215C010700002023-11-10 3:47PM EST1,070.002.920.004.800.00--259.23%
ORLY231215C010800002023-11-22 3:41PM EST1,080.000.150.004.800.00-1162.61%
ORLY231215C010900002023-11-24 9:49AM EST1,090.000.680.004.800.00-1365.92%
ORLY231215C011000002023-11-30 12:24PM EST1,100.000.250.002.100.00-1258.96%
ORLY231215C011100002023-10-25 2:34PM EST1,110.000.400.001.400.00--057.81%
ORLY231215C011200002023-10-24 10:35AM EST1,120.000.350.004.100.00--173.08%
ORLY231215C011300002023-10-25 10:26AM EST1,130.000.200.001.500.00--063.82%
ORLY231215C011400002023-11-16 11:55AM EST1,140.000.350.004.300.00-51079.79%
ORLY231215C011600002023-10-24 10:05AM EST1,160.000.200.004.800.00-1287.43%
ORLY231215C011800002023-10-23 9:17AM EST1,180.000.100.000.000.00-1225.00%
ORLY231215C012000002023-10-20 12:13PM EST1,200.000.200.004.800.00-1198.67%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ORLY231215P004500002023-12-06 2:42PM EST450.000.150.001.400.00-22230.66%
ORLY231215P006900002023-10-26 12:55PM EST690.000.350.000.950.00--0101.12%
ORLY231215P007100002023-11-01 9:20AM EST710.000.150.000.000.00--150.00%
ORLY231215P007200002023-11-16 2:51PM EST720.002.320.000.450.00-1280.86%
ORLY231215P007500002023-11-03 10:40AM EST750.000.100.000.700.00-1273.97%
ORLY231215P007600002023-11-03 9:32AM EST760.000.100.000.700.00-1270.26%
ORLY231215P007700002023-11-03 10:20AM EST770.000.200.000.700.00-1166.55%
ORLY231215P007800002023-11-21 9:36AM EST780.000.050.000.450.00-21459.33%
ORLY231215P007900002023-11-28 10:51AM EST790.000.060.004.300.00-21280.44%
ORLY231215P008000002023-11-10 10:05AM EST800.000.400.003.200.00-11371.45%
ORLY231215P008100002023-11-10 11:32AM EST810.000.350.004.800.00--173.02%
ORLY231215P008200002023-11-10 12:18PM EST820.000.750.004.300.00--266.75%
ORLY231215P008300002023-11-13 12:50PM EST830.000.400.004.300.00-1862.21%
ORLY231215P008400002023-11-14 9:41AM EST840.000.700.001.150.00-1250.54%
ORLY231215P008500002023-11-24 9:37AM EST850.000.400.000.500.00-3839.89%
ORLY231215P008600002023-11-14 9:56AM EST860.000.750.102.050.00-2948.01%
ORLY231215P008700002023-11-22 9:30AM EST870.000.350.004.800.00-11255.15%
ORLY231215P008800002023-12-08 11:18AM EST880.000.950.000.90+0.55+137.50%63332.18%
ORLY231215P008900002023-11-22 11:03AM EST890.000.300.004.500.00-14343.47%
ORLY231215P009000002023-12-08 1:09PM EST900.000.650.200.90+0.30+85.71%7611223.96%
ORLY231215P009100002023-12-01 3:23PM EST910.000.500.551.750.00-103523.56%
ORLY231215P009200002023-12-08 3:38PM EST920.001.351.402.30-0.10-6.90%5211620.49%
ORLY231215P009300002023-12-08 11:17AM EST930.004.303.003.60+2.44+131.18%1010018.34%
ORLY231215P009400002023-12-08 3:57PM EST940.006.006.106.60+1.02+20.48%11217417.75%
ORLY231215P009500002023-12-08 1:08PM EST950.0013.0010.8011.40+4.70+56.63%11438017.56%
ORLY231215P009600002023-12-08 3:45PM EST960.0017.0016.5019.20+5.46+47.31%614520.31%
ORLY231215P009700002023-12-08 2:34PM EST970.0026.1021.6027.60+9.96+61.71%1021922.36%
ORLY231215P009800002023-12-08 11:07AM EST980.0034.4032.1039.50+9.40+37.60%212932.64%
ORLY231215P009900002023-12-08 11:07AM EST990.0044.4839.6048.90+28.58+179.75%117036.18%
ORLY231215P010000002023-12-07 12:02PM EST1,000.0029.9549.5058.900.00-698541.01%
ORLY231215P010100002023-12-08 1:22PM EST1,010.0065.0759.5069.00+26.22+67.49%138045.94%
ORLY231215P010200002023-12-08 1:22PM EST1,020.0074.9969.5079.00+31.09+70.82%69050.40%
ORLY231215P010500002023-11-16 9:58AM EST1,050.0070.00100.00109.000.00-1062.92%
ORLY231215P010600002023-11-14 11:59AM EST1,060.0070.60110.00119.000.00--066.85%
ORLY231215P010700002023-11-27 10:19AM EST1,070.0081.93120.50129.000.00-1070.70%
ORLY231215P011800002023-11-07 1:41PM EST1,180.00209.71222.00229.700.00--00.00%
ORLY231215P012000002023-11-07 1:41PM EST1,200.00229.67241.60250.000.00--00.00%