Italia markets open in 3 hours 59 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.486,78 +2.000,89 (+3,74%) CMC Crypto 200
1.283,48 +12,73 (+1,00%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220C00560000 | 2024-04-25 9:33AM EDT | 560.00 | 516.20 | 462.00 | 471.00 | 0.00 | - | - | 1 | 61.33% |
| ORLY241220C00600000 | 2024-04-25 9:33AM EDT | 600.00 | 475.80 | 424.00 | 433.00 | 0.00 | - | - | 1 | 57.11% |
| ORLY241220C00870000 | 2024-04-25 9:32AM EDT | 870.00 | 220.00 | 180.00 | 187.90 | 0.00 | - | - | 1 | 35.75% |
| ORLY241220C00900000 | 2024-02-15 1:46PM EDT | 900.00 | 216.20 | 262.00 | 268.90 | 0.00 | - | 1 | 1 | 69.57% |
| ORLY241220C00970000 | 2024-04-25 9:35AM EDT | 970.00 | 146.80 | 108.30 | 114.80 | 0.00 | - | - | 1 | 30.49% |
| ORLY241220C00980000 | 2024-04-25 9:35AM EDT | 980.00 | 139.90 | 101.90 | 108.80 | 0.00 | - | - | 1 | 30.17% |
| ORLY241220C01000000 | 2024-04-09 2:14PM EDT | 1,000.00 | 169.85 | 90.10 | 97.80 | 0.00 | - | - | 2 | 29.73% |
| ORLY241220C01030000 | 2024-04-30 2:21PM EDT | 1,030.00 | 82.08 | 73.70 | 81.20 | 0.00 | - | 1 | 2 | 28.65% |
| ORLY241220C01040000 | 2024-05-02 9:38AM EDT | 1,040.00 | 71.20 | 68.70 | 76.30 | -6.30 | -8.13% | 1 | 9 | 28.39% |
| ORLY241220C01050000 | 2024-02-20 10:53AM EDT | 1,050.00 | 107.00 | 184.30 | 191.50 | 0.00 | - | 1 | 0 | 64.64% |
| ORLY241220C01060000 | 2024-04-29 9:50AM EDT | 1,060.00 | 78.50 | 59.30 | 65.10 | 0.00 | - | 6 | 11 | 27.27% |
| ORLY241220C01070000 | 2024-02-13 2:00PM EDT | 1,070.00 | 91.00 | 136.00 | 142.30 | 0.00 | - | - | 1 | 51.59% |
| ORLY241220C01080000 | 2024-03-11 2:10PM EDT | 1,080.00 | 110.59 | 113.50 | 118.40 | 0.00 | - | 4 | 1 | 46.22% |
| ORLY241220C01090000 | 2024-04-10 10:40AM EDT | 1,090.00 | 109.40 | 46.60 | 54.50 | 0.00 | - | 1 | 6 | 27.14% |
| ORLY241220C01100000 | 2024-04-11 1:07PM EDT | 1,100.00 | 102.40 | 42.90 | 50.80 | 0.00 | - | 1 | 14 | 26.94% |
| ORLY241220C01110000 | 2024-05-02 1:01PM EDT | 1,110.00 | 42.60 | 39.30 | 47.30 | -55.65 | -56.64% | 1 | 1 | 26.75% |
| ORLY241220C01120000 | 2024-05-01 3:28PM EDT | 1,120.00 | 44.74 | 36.00 | 43.80 | 0.00 | - | 1 | 20 | 26.51% |
| ORLY241220C01130000 | 2024-04-22 9:30AM EDT | 1,130.00 | 92.41 | 33.10 | 40.90 | 0.00 | - | 1 | 2 | 26.42% |
| ORLY241220C01140000 | 2024-04-24 10:00AM EDT | 1,140.00 | 82.00 | 30.00 | 38.00 | 0.00 | - | 1 | 18 | 26.27% |
| ORLY241220C01150000 | 2024-04-29 11:50AM EDT | 1,150.00 | 40.80 | 27.20 | 35.00 | 0.00 | - | 10 | 18 | 26.04% |
| ORLY241220C01160000 | 2024-04-12 10:20AM EDT | 1,160.00 | 68.30 | 24.80 | 32.80 | 0.00 | - | 10 | 13 | 26.05% |
| ORLY241220C01170000 | 2024-04-04 9:56AM EDT | 1,170.00 | 86.82 | 22.20 | 29.90 | 0.00 | - | 1 | 3 | 25.74% |
| ORLY241220C01180000 | 2024-04-01 3:50PM EDT | 1,180.00 | 83.13 | 22.20 | 28.90 | 0.00 | - | 8 | 7 | 26.11% |
| ORLY241220C01190000 | 2024-04-11 2:44PM EDT | 1,190.00 | 57.50 | 18.00 | 26.00 | 0.00 | - | 9 | 4 | 25.70% |
| ORLY241220C01200000 | 2024-04-25 9:51AM EDT | 1,200.00 | 32.00 | 16.10 | 24.40 | 0.00 | - | 1 | 10 | 25.75% |
| ORLY241220C01210000 | 2024-03-28 1:44PM EDT | 1,210.00 | 71.70 | 23.00 | 31.50 | 0.00 | - | 1 | 1 | 29.32% |
| ORLY241220C01220000 | 2024-04-29 11:50AM EDT | 1,220.00 | 21.80 | 13.10 | 20.00 | 0.00 | - | 10 | 10 | 25.20% |
| ORLY241220C01230000 | 2024-04-15 3:41PM EDT | 1,230.00 | 40.00 | 11.40 | 19.00 | 0.00 | - | - | 1 | 25.39% |
| ORLY241220C01280000 | 2024-03-26 9:49AM EDT | 1,280.00 | 47.60 | 14.00 | 20.60 | 0.00 | - | 1 | 1 | 29.22% |
| ORLY241220C01300000 | 2024-04-03 11:21AM EDT | 1,300.00 | 46.30 | 5.30 | 12.30 | 0.00 | - | 3 | 4 | 25.99% |
| ORLY241220C01320000 | 2024-03-26 12:21PM EDT | 1,320.00 | 38.00 | 7.50 | 16.00 | 0.00 | - | 1 | 1 | 29.16% |
| ORLY241220C01360000 | 2024-04-25 10:06AM EDT | 1,360.00 | 8.80 | 0.20 | 8.60 | 0.00 | - | 1 | 0 | 26.55% |
| ORLY241220C01420000 | 2024-04-25 10:06AM EDT | 1,420.00 | 5.00 | 0.05 | 6.50 | 0.00 | - | - | 1 | 27.50% |
| ORLY241220C01460000 | 2024-03-21 11:59AM EDT | 1,460.00 | 15.05 | 8.00 | 12.80 | 0.00 | - | 1 | 1 | 34.07% |
| ORLY241220C01580000 | 2024-04-24 9:30AM EDT | 1,580.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 31.83% |
| ORLY241220C01600000 | 2024-04-05 1:43PM EDT | 1,600.00 | 3.20 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 32.39% |
| ORLY241220C01740000 | 2024-04-12 9:30AM EDT | 1,740.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 36.46% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220P00540000 | 2024-03-15 2:51PM EDT | 540.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 5 | 45.41% |
| ORLY241220P00560000 | 2024-04-30 10:46AM EDT | 560.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 43.28% |
| ORLY241220P00580000 | 2024-04-05 1:35PM EDT | 580.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.20% |
| ORLY241220P00660000 | 2024-04-01 9:30AM EDT | 660.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY241220P00680000 | 2024-04-09 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 30.88% |
| ORLY241220P00700000 | 2024-04-19 9:30AM EDT | 700.00 | 3.10 | 0.05 | 6.90 | 0.00 | - | 1 | 9 | 31.45% |
| ORLY241220P00710000 | 2024-05-02 9:30AM EDT | 710.00 | 2.35 | 2.00 | 7.30 | -1.05 | -30.88% | 1 | 6 | 30.86% |
| ORLY241220P00720000 | 2024-05-02 9:30AM EDT | 720.00 | 2.65 | 2.30 | 7.70 | -0.95 | -26.39% | 1 | 4 | 30.26% |
| ORLY241220P00730000 | 2024-05-02 9:30AM EDT | 730.00 | 3.00 | 2.65 | 8.10 | -3.00 | -50.00% | 2 | 5 | 29.65% |
| ORLY241220P00740000 | 2024-05-02 9:30AM EDT | 740.00 | 3.50 | 3.10 | 8.60 | +0.30 | +9.37% | 1 | 1 | 29.10% |
| ORLY241220P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY241220P00760000 | 2024-03-21 2:57PM EDT | 760.00 | 4.55 | 2.00 | 8.40 | 0.00 | - | 1 | 1 | 26.95% |
| ORLY241220P00780000 | 2024-02-26 1:37PM EDT | 780.00 | 7.92 | 1.65 | 9.10 | 0.00 | - | 1 | 1 | 25.56% |
| ORLY241220P00790000 | 2024-03-19 9:30AM EDT | 790.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY241220P00800000 | 2024-04-30 1:30PM EDT | 800.00 | 7.50 | 4.90 | 11.30 | 0.00 | - | 1 | 2 | 25.17% |
| ORLY241220P00810000 | 2024-04-24 9:30AM EDT | 810.00 | 8.00 | 5.80 | 12.90 | 0.00 | - | - | 1 | 25.20% |
| ORLY241220P00840000 | 2024-04-25 2:10PM EDT | 840.00 | 9.70 | 9.30 | 17.40 | 0.00 | - | - | 2 | 24.62% |
| ORLY241220P00850000 | 2024-04-25 10:32AM EDT | 850.00 | 18.80 | 11.20 | 18.60 | 0.00 | - | 2 | 9 | 24.15% |
| ORLY241220P00860000 | 2024-04-25 10:31AM EDT | 860.00 | 20.90 | 12.50 | 20.30 | 0.00 | - | - | 1 | 23.88% |
| ORLY241220P00870000 | 2024-04-25 10:31AM EDT | 870.00 | 22.70 | 13.50 | 21.60 | 0.00 | - | 1 | 2 | 23.37% |
| ORLY241220P00880000 | 2024-04-11 1:32PM EDT | 880.00 | 16.30 | 16.00 | 23.60 | 0.00 | - | 1 | 11 | 23.13% |
| ORLY241220P00890000 | 2024-04-11 1:32PM EDT | 890.00 | 17.70 | 17.80 | 25.90 | 0.00 | - | 1 | 11 | 22.95% |
| ORLY241220P00900000 | 2024-04-24 3:50PM EDT | 900.00 | 17.10 | 20.00 | 28.00 | 0.00 | - | 2 | 8 | 22.62% |
| ORLY241220P00910000 | 2024-04-11 1:32PM EDT | 910.00 | 20.80 | 22.20 | 30.40 | 0.00 | - | 1 | 2 | 22.35% |
| ORLY241220P00920000 | 2024-04-30 11:10AM EDT | 920.00 | 25.50 | 25.00 | 32.80 | 0.00 | - | 1 | 3 | 22.02% |
| ORLY241220P00930000 | 2024-05-02 10:19AM EDT | 930.00 | 32.32 | 27.50 | 35.60 | +8.02 | +33.00% | 1 | 3 | 21.78% |
| ORLY241220P00940000 | 2024-05-01 3:28PM EDT | 940.00 | 32.57 | 30.60 | 38.50 | 0.00 | - | 7 | 10 | 21.50% |
| ORLY241220P00950000 | 2024-05-02 1:06PM EDT | 950.00 | 38.50 | 33.70 | 41.60 | +10.99 | +39.95% | 11 | 11 | 21.23% |
| ORLY241220P00960000 | 2024-04-11 1:19PM EDT | 960.00 | 30.60 | 37.00 | 45.00 | 0.00 | - | 1 | 2 | 21.00% |
| ORLY241220P00970000 | 2024-04-11 1:15PM EDT | 970.00 | 32.90 | 40.60 | 48.40 | 0.00 | - | 1 | 2 | 20.69% |
| ORLY241220P00980000 | 2024-04-11 1:05PM EDT | 980.00 | 35.60 | 44.40 | 52.10 | 0.00 | - | 1 | 2 | 20.41% |
| ORLY241220P00990000 | 2024-04-24 3:23PM EDT | 990.00 | 34.00 | 48.30 | 56.10 | 0.00 | - | 1 | 3 | 20.16% |
| ORLY241220P01000000 | 2024-04-11 1:05PM EDT | 1,000.00 | 40.90 | 52.50 | 60.20 | 0.00 | - | 1 | 21 | 19.86% |
| ORLY241220P01010000 | 2024-04-25 9:57AM EDT | 1,010.00 | 64.32 | 57.00 | 64.60 | 0.00 | - | 1 | 3 | 19.58% |
| ORLY241220P01020000 | 2024-04-12 10:18AM EDT | 1,020.00 | 49.30 | 61.20 | 69.20 | 0.00 | - | 4 | 10 | 19.29% |
| ORLY241220P01030000 | 2024-04-25 10:56AM EDT | 1,030.00 | 65.00 | 66.20 | 74.00 | 0.00 | - | 1 | 9 | 18.99% |
| ORLY241220P01040000 | 2024-04-11 1:05PM EDT | 1,040.00 | 53.70 | 71.40 | 79.10 | 0.00 | - | 1 | 7 | 18.69% |
| ORLY241220P01050000 | 2024-04-16 2:52PM EDT | 1,050.00 | 54.90 | 77.10 | 84.40 | 0.00 | - | 2 | 10 | 18.38% |
| ORLY241220P01060000 | 2024-04-29 3:03PM EDT | 1,060.00 | 71.60 | 83.10 | 87.30 | 0.00 | - | 6 | 9 | 17.19% |
| ORLY241220P01080000 | 2024-03-13 3:08PM EDT | 1,080.00 | 58.72 | 72.30 | 76.30 | 0.00 | - | - | 5 | 6.83% |
| ORLY241220P01090000 | 2024-04-24 9:30AM EDT | 1,090.00 | 78.70 | 101.00 | 108.30 | 0.00 | - | 1 | 6 | 17.10% |
| ORLY241220P01100000 | 2024-04-22 1:53PM EDT | 1,100.00 | 74.60 | 108.00 | 115.00 | 0.00 | - | 8 | 35 | 16.79% |
| ORLY241220P01110000 | 2024-04-22 1:52PM EDT | 1,110.00 | 79.30 | 115.20 | 121.90 | 0.00 | - | 5 | 42 | 16.44% |
| ORLY241220P01120000 | 2024-04-22 1:50PM EDT | 1,120.00 | 84.70 | 122.50 | 129.10 | 0.00 | - | 4 | 59 | 16.10% |
| ORLY241220P01140000 | 2024-04-25 11:24AM EDT | 1,140.00 | 125.20 | 136.80 | 144.80 | 0.00 | - | - | 0 | 15.64% |
| ORLY241220P01150000 | 2024-03-21 12:51PM EDT | 1,150.00 | 65.70 | 99.00 | 105.70 | 0.00 | - | - | 2 | 0.00% |
| ORLY241220P01170000 | 2024-04-03 11:19AM EDT | 1,170.00 | 82.10 | 161.80 | 170.00 | 0.00 | - | 1 | 2 | 14.93% |
| ORLY241220P01180000 | 2024-03-28 12:43PM EDT | 1,180.00 | 90.90 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241220P01300000 | 2024-03-19 2:05PM EDT | 1,300.00 | 175.00 | 201.00 | 207.90 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY241220P01400000 | 2024-02-22 2:13PM EDT | 1,400.00 | 347.38 | 229.00 | 238.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.