Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.172,65 -668,04 (-1,12%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115C00480000 | 2024-01-16 11:12AM EDT | 480.00 | 516.00 | 586.20 | 594.20 | 0.00 | - | 1 | 1 | 88.27% |
| ORLY241115C00600000 | 2023-12-26 10:51AM EDT | 600.00 | 381.42 | 445.00 | 453.00 | 0.00 | - | - | 1 | 50.27% |
| ORLY241115C00700000 | 2024-02-16 2:23PM EDT | 700.00 | 385.89 | 438.00 | 446.00 | 0.00 | - | 1 | 3 | 91.71% |
| ORLY241115C00720000 | 2024-01-05 4:17PM EDT | 720.00 | 252.70 | 359.10 | 367.00 | 0.00 | - | 1 | 1 | 57.47% |
| ORLY241115C00740000 | 2024-01-16 1:31PM EDT | 740.00 | 294.66 | 338.00 | 347.90 | 0.00 | - | 1 | 0 | 54.47% |
| ORLY241115C00750000 | 2024-02-16 2:23PM EDT | 750.00 | 340.13 | 391.00 | 399.00 | 0.00 | - | 1 | 1 | 83.41% |
| ORLY241115C00840000 | 2024-03-05 10:35AM EDT | 840.00 | 277.90 | 307.00 | 314.80 | 0.00 | - | - | 1 | 69.52% |
| ORLY241115C00890000 | 2024-01-18 3:16PM EDT | 890.00 | 185.90 | 211.50 | 218.50 | 0.00 | - | 1 | 2 | 44.42% |
| ORLY241115C00920000 | 2024-01-09 2:53PM EDT | 920.00 | 102.50 | 164.10 | 170.30 | 0.00 | - | - | 1 | 32.93% |
| ORLY241115C00940000 | 2024-02-15 12:02PM EDT | 940.00 | 174.92 | 221.60 | 228.90 | 0.00 | - | 2 | 3 | 57.47% |
| ORLY241115C00960000 | 2024-03-25 3:39PM EDT | 960.00 | 230.00 | 183.90 | 190.40 | 0.00 | - | 1 | 2 | 48.79% |
| ORLY241115C00980000 | 2024-01-02 4:50PM EDT | 980.00 | 84.09 | 139.10 | 145.40 | 0.00 | - | 2 | 2 | 36.82% |
| ORLY241115C01000000 | 2024-01-16 11:25AM EDT | 1,000.00 | 87.20 | 128.20 | 135.20 | 0.00 | - | 1 | 1 | 36.90% |
| ORLY241115C01010000 | 2024-02-22 4:04PM EDT | 1,010.00 | 128.50 | 211.00 | 218.50 | 0.00 | - | 1 | 11 | 65.22% |
| ORLY241115C01020000 | 2024-02-14 10:39AM EDT | 1,020.00 | 111.10 | 159.00 | 166.30 | 0.00 | - | 6 | 6 | 50.46% |
| ORLY241115C01030000 | 2024-01-23 12:21PM EDT | 1,030.00 | 102.34 | 115.00 | 120.20 | 0.00 | - | 1 | 1 | 36.77% |
| ORLY241115C01040000 | 2024-01-19 4:15PM EDT | 1,040.00 | 103.35 | 103.10 | 110.40 | 0.00 | - | 1 | 1 | 35.07% |
| ORLY241115C01050000 | 2023-12-27 2:00PM EDT | 1,050.00 | 47.50 | 84.10 | 92.90 | 0.00 | - | - | 1 | 30.85% |
| ORLY241115C01060000 | 2024-02-02 4:32PM EDT | 1,060.00 | 101.05 | 114.00 | 121.00 | 0.00 | - | 4 | 2 | 41.33% |
| ORLY241115C01070000 | 2024-01-24 11:00AM EDT | 1,070.00 | 75.00 | 90.50 | 97.60 | 0.00 | - | - | 5 | 35.12% |
| ORLY241115C01080000 | 2024-04-26 3:48PM EDT | 1,080.00 | 64.00 | 64.00 | 72.20 | -47.60 | -42.65% | 1 | 12 | 28.24% |
| ORLY241115C01090000 | 2024-04-24 3:24PM EDT | 1,090.00 | 99.39 | 59.00 | 67.70 | 0.00 | - | 1 | 6 | 28.03% |
| ORLY241115C01100000 | 2024-04-24 3:24PM EDT | 1,100.00 | 92.27 | 54.00 | 63.00 | 0.00 | - | 1 | 16 | 27.71% |
| ORLY241115C01110000 | 2024-04-26 3:00PM EDT | 1,110.00 | 56.10 | 50.00 | 58.70 | -37.20 | -39.87% | 1 | 3 | 27.45% |
| ORLY241115C01120000 | 2024-04-26 3:00PM EDT | 1,120.00 | 51.40 | 46.00 | 54.50 | -23.40 | -31.28% | 1 | 17 | 27.18% |
| ORLY241115C01130000 | 2024-04-22 9:30AM EDT | 1,130.00 | 84.68 | 42.00 | 50.80 | 0.00 | - | 1 | 5 | 27.00% |
| ORLY241115C01140000 | 2024-04-10 10:24AM EDT | 1,140.00 | 73.60 | 39.00 | 47.00 | 0.00 | - | 2 | 18 | 26.74% |
| ORLY241115C01150000 | 2024-04-15 2:30PM EDT | 1,150.00 | 62.40 | 35.10 | 44.10 | 0.00 | - | 1 | 7 | 26.73% |
| ORLY241115C01160000 | 2024-04-08 11:12AM EDT | 1,160.00 | 73.30 | 32.00 | 40.60 | 0.00 | - | 2 | 65 | 26.45% |
| ORLY241115C01170000 | 2024-04-04 9:56AM EDT | 1,170.00 | 78.69 | 29.00 | 37.70 | 0.00 | - | 1 | 5 | 26.33% |
| ORLY241115C01180000 | 2024-04-08 10:05AM EDT | 1,180.00 | 68.80 | 26.00 | 33.30 | 0.00 | - | 2 | 9 | 25.60% |
| ORLY241115C01190000 | 2024-04-03 11:21AM EDT | 1,190.00 | 81.00 | 24.00 | 31.40 | 0.00 | - | 1 | 3 | 25.73% |
| ORLY241115C01200000 | 2024-04-11 3:57PM EDT | 1,200.00 | 46.72 | 21.10 | 28.70 | 0.00 | - | 1 | 7 | 25.50% |
| ORLY241115C01210000 | 2024-04-02 10:37AM EDT | 1,210.00 | 67.60 | 19.00 | 26.10 | 0.00 | - | 8 | 10 | 25.25% |
| ORLY241115C01220000 | 2024-04-03 11:15AM EDT | 1,220.00 | 68.36 | 17.00 | 24.80 | 0.00 | - | 1 | 1 | 25.47% |
| ORLY241115C01230000 | 2024-04-03 11:21AM EDT | 1,230.00 | 63.10 | 15.00 | 23.00 | 0.00 | - | 2 | 2 | 25.45% |
| ORLY241115C01240000 | 2024-04-03 11:21AM EDT | 1,240.00 | 59.10 | 14.00 | 21.00 | 0.00 | - | 3 | 4 | 25.28% |
| ORLY241115C01260000 | 2024-04-04 3:33PM EDT | 1,260.00 | 35.75 | 11.00 | 18.50 | 0.00 | - | 1 | 12 | 25.50% |
| ORLY241115C01280000 | 2024-04-03 11:21AM EDT | 1,280.00 | 45.10 | 9.00 | 15.70 | 0.00 | - | 2 | 7 | 25.40% |
| ORLY241115C01300000 | 2024-04-22 2:08PM EDT | 1,300.00 | 24.00 | 6.00 | 13.90 | 0.00 | - | 1 | 14 | 25.65% |
| ORLY241115C01380000 | 2024-01-29 1:33PM EDT | 1,380.00 | 6.80 | 9.80 | 13.60 | 0.00 | - | 2 | 3 | 30.00% |
| ORLY241115C01420000 | 2024-04-18 9:30AM EDT | 1,420.00 | 11.20 | 0.05 | 7.30 | 0.00 | - | - | 2 | 27.51% |
| ORLY241115C01460000 | 2024-02-15 10:30AM EDT | 1,460.00 | 3.40 | 6.10 | 10.10 | 0.00 | - | 2 | 2 | 31.61% |
| ORLY241115C01480000 | 2024-04-18 9:30AM EDT | 1,480.00 | 7.10 | 0.05 | 6.10 | 0.00 | - | - | 1 | 29.08% |
| ORLY241115C01500000 | 2024-04-18 9:30AM EDT | 1,500.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 28.52% |
| ORLY241115C01560000 | 2024-04-17 9:30AM EDT | 1,560.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 30.88% |
| ORLY241115C01580000 | 2024-04-18 9:30AM EDT | 1,580.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 31.64% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115P00480000 | 2023-12-20 2:18PM EDT | 480.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | - | 6 | 55.84% |
| ORLY241115P00490000 | 2024-01-09 2:01PM EDT | 490.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 51.01% |
| ORLY241115P00500000 | 2024-03-11 12:19PM EDT | 500.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 55.43% |
| ORLY241115P00520000 | 2024-02-22 1:48PM EDT | 520.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 52.80% |
| ORLY241115P00540000 | 2024-02-09 1:24PM EDT | 540.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 51.11% |
| ORLY241115P00560000 | 2024-04-17 10:22AM EDT | 560.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | - | 1 | 48.04% |
| ORLY241115P00640000 | 2024-04-05 12:35PM EDT | 640.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 39.83% |
| ORLY241115P00650000 | 2023-12-20 2:47PM EDT | 650.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 44.80% |
| ORLY241115P00660000 | 2024-04-04 2:02PM EDT | 660.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 37.38% |
| ORLY241115P00670000 | 2023-12-14 12:34PM EDT | 670.00 | 7.00 | 3.00 | 12.60 | 0.00 | - | - | 1 | 45.50% |
| ORLY241115P00690000 | 2024-04-08 9:30AM EDT | 690.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.31% |
| ORLY241115P00700000 | 2024-04-08 9:30AM EDT | 700.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 33.30% |
| ORLY241115P00710000 | 2024-04-08 9:30AM EDT | 710.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 32.32% |
| ORLY241115P00720000 | 2024-04-08 9:30AM EDT | 720.00 | 2.25 | 0.05 | 6.40 | 0.00 | - | - | 1 | 33.38% |
| ORLY241115P00730000 | 2024-04-08 9:30AM EDT | 730.00 | 2.50 | 0.05 | 7.10 | 0.00 | - | 1 | 2 | 33.16% |
| ORLY241115P00740000 | 2024-04-08 9:30AM EDT | 740.00 | 2.75 | 0.05 | 6.60 | 0.00 | - | - | 2 | 31.59% |
| ORLY241115P00750000 | 2024-04-08 9:30AM EDT | 750.00 | 3.00 | 0.05 | 7.00 | 0.00 | - | 1 | 3 | 31.02% |
| ORLY241115P00760000 | 2024-04-08 9:30AM EDT | 760.00 | 3.40 | 0.05 | 7.40 | 0.00 | - | 2 | 5 | 30.44% |
| ORLY241115P00770000 | 2024-04-15 10:27AM EDT | 770.00 | 5.80 | 0.05 | 7.90 | 0.00 | - | 1 | 2 | 29.92% |
| ORLY241115P00780000 | 2024-03-07 10:30AM EDT | 780.00 | 5.90 | 0.75 | 6.50 | 0.00 | - | 1 | 1 | 27.55% |
| ORLY241115P00790000 | 2024-03-07 10:30AM EDT | 790.00 | 6.40 | 1.15 | 7.00 | 0.00 | - | 2 | 12 | 27.09% |
| ORLY241115P00800000 | 2024-04-23 11:53AM EDT | 800.00 | 5.00 | 2.05 | 9.60 | 0.00 | - | 20 | 75 | 28.39% |
| ORLY241115P00830000 | 2024-01-30 12:13PM EDT | 830.00 | 15.00 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 25.06% |
| ORLY241115P00840000 | 2024-01-09 2:59PM EDT | 840.00 | 33.80 | 14.80 | 19.10 | 0.00 | - | 3 | 5 | 30.44% |
| ORLY241115P00850000 | 2024-03-05 4:50PM EDT | 850.00 | 11.00 | 6.60 | 11.60 | 0.00 | - | 1 | 5 | 24.76% |
| ORLY241115P00900000 | 2024-04-25 10:53AM EDT | 900.00 | 22.05 | 13.10 | 19.80 | 0.00 | - | 1 | 24 | 24.02% |
| ORLY241115P00910000 | 2024-01-04 3:42PM EDT | 910.00 | 54.81 | 22.00 | 29.70 | 0.00 | - | 1 | 1 | 27.39% |
| ORLY241115P00920000 | 2024-04-25 10:30AM EDT | 920.00 | 28.70 | 16.10 | 23.20 | 0.00 | - | 1 | 3 | 23.32% |
| ORLY241115P00940000 | 2024-04-25 9:34AM EDT | 940.00 | 28.00 | 20.00 | 27.10 | 0.00 | - | 1 | 3 | 22.60% |
| ORLY241115P00950000 | 2024-04-25 10:55AM EDT | 950.00 | 34.80 | 22.00 | 29.30 | 0.00 | - | 15 | 17 | 22.26% |
| ORLY241115P00960000 | 2024-04-25 10:56AM EDT | 960.00 | 37.00 | 24.00 | 31.60 | 0.00 | - | 1 | 11 | 21.90% |
| ORLY241115P00970000 | 2024-01-24 1:51PM EDT | 970.00 | 47.50 | 28.80 | 34.50 | 0.00 | - | 1 | 2 | 21.69% |
| ORLY241115P00980000 | 2024-01-23 11:27AM EDT | 980.00 | 48.90 | 35.30 | 39.50 | 0.00 | - | 1 | 1 | 22.17% |
| ORLY241115P00990000 | 2024-01-23 11:27AM EDT | 990.00 | 52.20 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 21.64% |
| ORLY241115P01000000 | 2024-02-07 2:35PM EDT | 1,000.00 | 43.80 | 33.40 | 41.30 | 0.00 | - | 10 | 12 | 20.01% |
| ORLY241115P01020000 | 2024-03-11 2:12PM EDT | 1,020.00 | 43.63 | 37.80 | 43.60 | 0.00 | - | 5 | 6 | 17.85% |
| ORLY241115P01030000 | 2024-04-26 1:46PM EDT | 1,030.00 | 50.30 | 47.00 | 55.40 | +3.25 | +6.91% | 5 | 8 | 20.16% |
| ORLY241115P01040000 | 2024-04-26 1:44PM EDT | 1,040.00 | 54.50 | 51.00 | 59.30 | +7.33 | +15.54% | 5 | 7 | 19.78% |
| ORLY241115P01050000 | 2024-03-19 9:39AM EDT | 1,050.00 | 37.75 | 47.00 | 52.20 | 0.00 | - | 3 | 28 | 15.78% |
| ORLY241115P01060000 | 2024-03-15 9:30AM EDT | 1,060.00 | 45.20 | 59.10 | 63.90 | 0.00 | - | 3 | 3 | 17.76% |
| ORLY241115P01070000 | 2024-04-26 1:47PM EDT | 1,070.00 | 66.30 | 65.00 | 73.30 | +2.20 | +3.43% | 4 | 3 | 18.90% |
| ORLY241115P01080000 | 2024-04-26 1:38PM EDT | 1,080.00 | 72.60 | 70.00 | 78.50 | +25.70 | +54.80% | 5 | 10 | 18.61% |
| ORLY241115P01090000 | 2024-04-24 9:30AM EDT | 1,090.00 | 75.17 | 75.00 | 84.50 | 0.00 | - | 5 | 6 | 18.49% |
| ORLY241115P01100000 | 2024-03-19 11:23AM EDT | 1,100.00 | 53.46 | 66.00 | 72.40 | 0.00 | - | 26 | 28 | 11.93% |
| ORLY241115P01110000 | 2024-04-04 10:21AM EDT | 1,110.00 | 62.65 | 87.00 | 96.10 | 0.00 | - | 1 | 45 | 17.85% |
| ORLY241115P01120000 | 2024-04-04 10:21AM EDT | 1,120.00 | 66.90 | 93.00 | 102.30 | 0.00 | - | 1 | 55 | 17.52% |
| ORLY241115P01140000 | 2024-04-16 12:39PM EDT | 1,140.00 | 93.10 | 107.00 | 115.90 | 0.00 | - | 1 | 4 | 16.98% |
| 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 | 137.00 | 146.00 | 0.00 | - | 2 | 2 | 15.75% |
| ORLY241115P01220000 | 2024-03-11 9:36AM EDT | 1,220.00 | 148.85 | 137.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.