Italia markets closed

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
620,92+11,88 (+1,95%)
Alla chiusura: 4:00PM EDT
623,50 +2,58 (0,42%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORLY210820C002200002021-02-17 10:30AM EDT220.00224.20264.70274.500.00--00.00%
ORLY210820C002300002021-02-17 10:30AM EDT230.00214.30254.70264.500.00--00.00%
ORLY210820C002400002021-02-17 10:30AM EDT240.00204.50245.00254.500.00--10.00%
ORLY210820C003000002021-01-19 11:50AM EDT300.00167.00148.80155.500.00--70.00%
ORLY210820C003200002021-04-08 11:24AM EDT320.00192.01239.90247.700.00-220.00%
ORLY210820C003600002021-01-26 11:19AM EDT360.00103.6096.80101.100.00-990.00%
ORLY210820C004100002021-05-10 9:36AM EDT410.00158.00116.20123.600.00-100.00%
ORLY210820C004200002021-05-18 1:37PM EDT420.00130.100.000.000.00-200.00%
ORLY210820C004300002021-05-21 1:09PM EDT430.00115.50106.70113.900.00-220.00%
ORLY210820C004400002021-04-06 1:21PM EDT440.0084.00120.70128.300.00-120.00%
ORLY210820C004500002021-06-09 12:49PM EDT450.0081.00138.20146.800.00-1110.00%
ORLY210820C004600002021-07-02 9:56AM EDT460.00118.36157.70166.000.00-1556.96%
ORLY210820C004700002021-03-10 2:21PM EDT470.0038.9956.6061.200.00-110.00%
ORLY210820C004800002021-07-02 2:31PM EDT480.00102.94137.10146.000.00-1372.16%
ORLY210820C004900002021-06-25 9:49AM EDT490.0066.95128.00136.500.00-4869.49%
ORLY210820C005000002021-07-22 10:46AM EDT500.00112.00118.10126.500.00-62465.00%
ORLY210820C005100002021-06-25 9:49AM EDT510.0049.45109.10116.500.00-41460.55%
ORLY210820C005200002021-07-21 11:49AM EDT520.0085.8099.70107.000.00-23957.64%
ORLY210820C005300002021-07-14 2:30PM EDT530.0084.6589.9096.40+18.04+27.08%33951.44%
ORLY210820C005400002021-07-21 10:07AM EDT540.0075.1680.0088.00+6.16+8.93%32451.31%
ORLY210820C005500002021-07-23 11:01AM EDT550.0069.7070.9078.50+15.70+29.07%12347.90%
ORLY210820C005600002021-07-19 3:59PM EDT560.0040.7061.3068.500.00-111443.21%
ORLY210820C005700002021-07-19 11:22AM EDT570.0035.4052.9059.200.00-22339.93%
ORLY210820C005800002021-07-22 3:51PM EDT580.0036.0044.4051.000.00-312538.43%
ORLY210820C005900002021-07-23 1:15PM EDT590.0038.6335.6042.50+10.93+39.46%131935.79%
ORLY210820C006000002021-07-23 3:16PM EDT600.0029.7029.7035.00+7.72+35.12%1130334.18%
ORLY210820C006100002021-07-23 3:35PM EDT610.0022.9021.3023.80+6.64+40.84%144726.19%
ORLY210820C006200002021-07-23 2:02PM EDT620.0016.3916.6017.80+5.69+53.18%923925.29%
ORLY210820C006300002021-07-23 3:19PM EDT630.0012.3612.1013.80+4.56+58.46%71926.01%
ORLY210820C006400002021-07-23 1:55PM EDT640.008.206.4011.00+3.25+65.66%475827.34%
ORLY210820C006500002021-07-23 1:37PM EDT650.005.605.209.10+2.10+60.00%59329.11%
ORLY210820C006600002021-07-20 10:21AM EDT660.003.301.956.60+1.01+44.10%16528.95%
ORLY210820C006700002021-07-19 12:03AM EDT670.001.111.906.600.00--132.83%
ORLY210820C006800002021-07-20 10:24AM EDT680.000.801.055.500.00-3434.13%
ORLY210820C007000002021-05-17 3:49PM EDT700.000.800.004.300.00-1137.73%
Opzioni Putper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ORLY210820P002200002021-03-05 4:09PM EDT220.001.020.004.700.00-5226199.93%
ORLY210820P002400002021-06-01 12:58PM EDT240.000.330.004.300.00-13181.59%
ORLY210820P002700002020-12-21 10:30AM EDT270.002.250.953.100.00--1159.30%
ORLY210820P002800002021-02-12 3:42PM EDT280.003.500.552.700.00-11147.46%
ORLY210820P002900002021-02-16 1:01AM EDT290.004.080.004.800.00--3151.39%
ORLY210820P003000002021-06-07 2:14PM EDT300.000.600.004.400.00-17143.12%
ORLY210820P003200002021-02-16 1:01AM EDT320.006.600.005.500.00--1137.29%
ORLY210820P003300002021-03-29 1:20PM EDT330.001.700.002.250.00-29112.92%
ORLY210820P003400002021-05-07 3:44PM EDT340.000.850.101.500.00-123102.71%
ORLY210820P003500002021-07-01 9:30AM EDT350.000.300.004.800.00-29117.87%
ORLY210820P003600002021-06-28 12:41PM EDT360.001.000.004.800.00-33112.82%
ORLY210820P003700002021-06-11 9:43AM EDT370.000.920.004.500.00-111106.59%
ORLY210820P003800002021-04-01 11:03AM EDT380.003.910.705.500.00-15108.47%
ORLY210820P003900002021-06-28 3:53PM EDT390.000.500.004.800.00-203898.41%
ORLY210820P004000002021-06-09 3:54PM EDT400.001.400.004.600.00-11693.07%
ORLY210820P004100002021-06-01 11:44AM EDT410.001.250.051.550.00-1773.76%
ORLY210820P004200002021-07-06 11:48AM EDT420.000.400.001.000.00-429365.28%
ORLY210820P004300002021-06-14 1:53PM EDT430.001.800.004.800.00-1480.65%
ORLY210820P004400002021-06-14 1:36PM EDT440.002.200.004.800.00-11276.42%
ORLY210820P004500002021-07-23 3:05PM EDT450.000.350.104.80-0.08-18.60%15972.57%
ORLY210820P004600002021-07-06 10:23AM EDT460.001.500.505.000.00-63770.20%
ORLY210820P004700002021-07-22 1:22PM EDT470.000.790.004.800.00-12764.14%
ORLY210820P004800002021-07-02 10:26AM EDT480.001.600.004.500.00-12259.33%
ORLY210820P004900002021-07-22 9:44AM EDT490.001.050.004.600.00-12755.71%
ORLY210820P005000002021-07-22 3:36PM EDT500.000.800.204.800.00-114752.86%
ORLY210820P005100002021-07-20 12:32PM EDT510.001.100.001.600.00-17044.37%
ORLY210820P005200002021-07-19 12:26PM EDT520.001.800.205.000.00-24954.33%
ORLY210820P005300002021-07-23 3:18PM EDT530.001.450.252.70+0.02+1.40%10011342.15%
ORLY210820P005400002021-07-23 10:29AM EDT540.002.000.554.10-0.36-15.25%24143.04%
ORLY210820P005500002021-07-21 9:34AM EDT550.004.731.606.300.00-57144.81%
ORLY210820P005600002021-07-23 1:22PM EDT560.003.062.106.80-1.27-29.33%44641.46%
ORLY210820P005700002021-07-23 12:14PM EDT570.004.782.507.20-0.96-16.72%244837.68%
ORLY210820P005800002021-07-23 1:58PM EDT580.005.604.007.30-1.90-25.33%276033.12%
ORLY210820P005900002021-07-23 11:07AM EDT590.006.065.309.60-4.12-40.47%74532.36%
ORLY210820P006000002021-07-21 3:53PM EDT600.009.008.0010.30-3.20-26.23%41928.11%
ORLY210820P006100002021-07-23 3:18PM EDT610.0013.459.9014.70-6.25-31.73%1031028.95%
ORLY210820P006200002021-07-23 1:54PM EDT620.0018.2216.0017.60-15.28-45.61%11526.35%
ORLY210820P006800002021-05-12 12:40PM EDT680.00128.00141.00150.500.00-11159.71%
ORLY210820P007200002021-04-29 9:31AM EDT720.00181.00180.00189.100.00--0176.19%