Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.341,43 -1.283,57 (-2,19%) CMC Crypto 200
1.310,41 +15,74 (+1,22%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 610.92 | 0.00 | - | 3 | 2 | 420.00 | 0.50 | 0.00 | - | 1 | 17 |
| 561.50 | 0.00 | - | 2 | 2 | 430.00 | 0.78 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 1.00 | 0.00 | - | 1 | 7 |
| 542.00 | 0.00 | - | 1 | 1 | 450.00 | 2.56 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 460.00 | 1.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 470.00 | 1.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 0.45 | 0.00 | - | - | 5 |
| 467.00 | 0.00 | - | - | 0 | 490.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | 1 | 3 |
| 520.00 | 0.00 | - | 1 | 1 | 520.00 | 9.10 | 0.00 | - | - | 5 |
| 453.82 | 0.00 | - | - | 2 | 540.00 | 0.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 550.00 | 9.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 580.00 | 5.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 590.00 | 0.50 | 0.00 | - | 1 | 1 |
| 426.54 | 0.00 | - | 2 | 1 | 600.00 | 0.75 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 610.00 | 9.00 | 0.00 | - | 4 | 38 |
| 331.23 | 0.00 | - | 1 | 0 | 620.00 | 0.05 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 630.00 | 9.00 | 0.00 | - | 12 | 22 |
| 330.00 | 0.00 | - | - | 0 | 640.00 | 9.60 | 0.00 | - | 12 | 18 |
| 321.00 | 0.00 | - | - | 0 | 650.00 | 1.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 660.00 | 2.53 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 670.00 | 2.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 680.00 | 8.30 | 0.00 | - | 9 | 22 |
| 249.42 | 0.00 | - | 6 | 6 | 690.00 | 4.00 | 0.00 | - | 10 | 110 |
| 317.06 | 0.00 | - | 1 | 7 | 700.00 | 0.19 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 710.00 | 6.00 | 0.00 | - | 10 | 14 |
| 242.27 | 0.00 | - | 1 | 0 | 720.00 | 2.25 | 0.00 | - | 47 | 57 |
| 231.60 | 0.00 | - | - | 0 | 730.00 | 6.00 | 0.00 | - | 1 | 1 |
| 288.93 | 0.00 | - | 1 | 1 | 740.00 | 14.80 | 0.00 | - | - | 1 |
| 270.00 | 0.00 | - | - | 1 | 750.00 | 2.50 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 760.00 | 3.00 | 0.00 | - | 4 | 51 |
| - | - | - | - | - | 770.00 | 2.45 | 0.00 | - | 6 | 10 |
| 225.50 | 0.00 | - | 1 | 2 | 780.00 | 24.70 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 790.00 | 4.60 | 0.00 | - | 1 | 2 |
| 242.00 | 0.00 | - | 1 | 3 | 800.00 | 2.31 | 0.00 | - | 5 | 87 |
| 123.90 | 0.00 | - | - | 4 | 810.00 | 1.70 | 0.00 | - | 6 | 247 |
| 216.78 | 0.00 | - | 2 | 3 | 820.00 | 6.10 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 830.00 | 2.00 | 0.00 | - | 2 | 24 |
| 167.50 | 0.00 | - | 1 | 2 | 840.00 | 1.35 | 0.00 | - | 1 | 13 |
| 147.90 | 0.00 | - | 4 | 2 | 850.00 | 1.60 | -0.97 | -37.74% | 1 | 42 |
| 151.70 | 0.00 | - | 2 | 5 | 860.00 | 1.75 | 0.00 | - | 1 | 23 |
| 225.00 | 0.00 | - | 2 | 13 | 870.00 | 2.41 | 0.00 | - | 27 | 140 |
| 124.70 | 0.00 | - | 2 | 5 | 880.00 | 1.59 | +0.38 | +31.40% | 1 | 35 |
| 126.10 | 0.00 | - | 2 | 25 | 890.00 | 2.65 | 0.00 | - | 3 | 42 |
| 209.84 | 0.00 | - | 2 | 100 | 900.00 | 2.15 | 0.00 | - | 1 | 11 |
| 203.05 | 0.00 | - | 2 | 23 | 910.00 | 1.89 | 0.00 | - | 1 | 25 |
| 118.00 | 0.00 | - | 1 | 22 | 920.00 | 4.70 | 0.00 | - | 1 | 125 |
| 80.63 | 0.00 | - | 22 | 13 | 930.00 | 2.70 | 0.00 | - | 10 | 80 |
| 58.40 | 0.00 | - | 1 | 28 | 940.00 | 6.50 | 0.00 | - | 1 | 87 |
| 126.36 | 0.00 | - | 1 | 30 | 950.00 | 4.71 | -1.59 | -25.24% | 3 | 127 |
| 147.64 | 0.00 | - | 2 | 34 | 960.00 | 6.00 | -3.19 | -34.71% | 1 | 72 |
| 212.90 | 0.00 | - | 1 | 38 | 970.00 | 8.59 | 0.00 | - | 20 | 102 |
| 169.00 | 0.00 | - | 2 | 52 | 980.00 | 10.77 | 0.00 | - | 20 | 66 |
| 120.60 | 0.00 | - | 51 | 51 | 990.00 | 18.00 | 0.00 | - | 1 | 80 |
| 46.40 | +4.20 | +9.95% | 1 | 498 | 1,000.00 | 15.22 | 0.00 | - | 1 | 32 |
| 34.80 | 0.00 | - | 6 | 27 | 1,010.00 | 19.60 | 0.00 | - | 1 | 11 |
| 29.40 | 0.00 | - | 4 | 94 | 1,020.00 | 20.40 | -3.10 | -13.19% | 1 | 92 |
| 26.70 | +2.50 | +10.33% | 5 | 24 | 1,030.00 | 25.70 | -7.80 | -23.28% | 2 | 13 |
| 22.60 | +5.00 | +28.41% | 4 | 40 | 1,040.00 | 29.90 | -13.10 | -30.47% | 1 | 30 |
| 17.30 | +3.35 | +24.01% | 1 | 9 | 1,050.00 | 41.27 | 0.00 | - | 2 | 24 |
| 13.80 | +1.80 | +15.00% | 2 | 43 | 1,060.00 | 33.50 | 0.00 | - | 7 | 16 |
| 9.20 | 0.00 | - | 1 | 27 | 1,070.00 | 55.00 | 0.00 | - | 5 | 7 |
| 8.40 | 0.00 | - | 3 | 46 | 1,080.00 | 79.50 | 0.00 | - | 16 | 62 |
| 45.00 | 0.00 | - | 1 | 5 | 1,090.00 | 86.50 | 0.00 | - | 1 | 90 |
| 5.60 | +0.99 | +21.48% | 8 | 63 | 1,100.00 | 96.67 | 0.00 | - | 2 | 52 |
| 2.47 | 0.00 | - | 1 | 6 | 1,110.00 | 106.61 | 0.00 | - | 2 | 2 |
| 3.90 | +0.60 | +18.18% | 7 | 54 | 1,120.00 | 76.30 | 0.00 | - | 1 | 0 |
| 2.11 | 0.00 | - | 1 | 2 | 1,130.00 | 57.30 | 0.00 | - | 1 | 0 |
| 24.10 | 0.00 | - | 1 | 38 | 1,140.00 | 110.00 | -14.40 | -11.58% | 2 | 1 |
| 0.05 | 0.00 | - | 1 | 0 | 1,150.00 | - | - | - | - | - |
| 1.41 | -0.99 | -41.25% | 1 | 247 | 1,160.00 | 50.50 | 0.00 | - | 1 | 0 |
| 16.03 | 0.00 | - | - | 1 | 1,170.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 28 | 1,180.00 | 59.60 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 4 | 3 | 1,190.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 65 | 1,200.00 | 247.40 | 0.00 | - | - | 0 |
| 0.60 | -1.60 | -72.73% | 1 | 108 | 1,220.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 22 | 1,240.00 | 103.10 | 0.00 | - | 2 | 2 |
| 4.40 | 0.00 | - | 3 | 3 | 1,260.00 | 129.30 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 1 | 4 | 1,280.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 15 | 1,300.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 7 | 1,320.00 | 340.00 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | 2 | 3 | 1,340.00 | 360.00 | 0.00 | - | - | 0 |
| 3.90 | 0.00 | - | 1 | 4 | 1,360.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 4 | 1,400.00 | 292.77 | 0.00 | - | 1 | 0 |
| 2.15 | 0.00 | - | 1 | 5 | 1,420.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 4 | 1,440.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 2 | 1,460.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 1,480.00 | - | - | - | - | - |
