Deutsche Märkte schließen in 8 Stunden 9 Minuten
DAX
18.262,66 +87,45 (+0,48%) Euro Stoxx 50
4.984,06 +27,10 (+0,55%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.327,40 -3,80 (-0,16%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.127,11 -508,40 (-0,85%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816C00470000 | 2024-02-23 11:00AM EDT | 470.00 | 604.10 | 702.00 | 712.00 | 0.00 | - | 1 | 0 | 270.18% |
| ORLY240816C00600000 | 2024-03-11 9:36AM EDT | 600.00 | 497.15 | 497.90 | 507.90 | 0.00 | - | 1 | 1 | 147.43% |
| ORLY240816C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816C00620000 | 2024-04-25 9:32AM EDT | 620.00 | 433.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816C00630000 | 2024-02-13 10:35AM EDT | 630.00 | 424.00 | 498.10 | 507.40 | 0.00 | - | - | 1 | 161.10% |
| ORLY240816C00690000 | 2024-02-28 10:43AM EDT | 690.00 | 417.30 | 449.40 | 458.00 | 0.00 | - | 1 | 2 | 149.32% |
| ORLY240816C00720000 | 2024-02-13 10:35AM EDT | 720.00 | 338.00 | 411.00 | 420.00 | 0.00 | - | - | 1 | 134.52% |
| ORLY240816C00750000 | 2024-02-28 10:44AM EDT | 750.00 | 361.35 | 391.00 | 400.00 | 0.00 | - | 1 | 1 | 132.10% |
| ORLY240816C00770000 | 2024-01-25 10:35AM EDT | 770.00 | 278.90 | 308.00 | 316.00 | 0.00 | - | 1 | 1 | 86.06% |
| ORLY240816C00780000 | 2023-12-14 4:32PM EDT | 780.00 | 213.80 | 204.00 | 211.30 | 0.00 | - | - | 1 | 0.00% |
| ORLY240816C00830000 | 2024-01-02 10:42AM EDT | 830.00 | 174.90 | 225.90 | 235.90 | 0.00 | - | - | 0 | 59.31% |
| ORLY240816C00850000 | 2024-03-14 2:32PM EDT | 850.00 | 283.30 | 244.20 | 252.20 | 0.00 | - | 1 | 0 | 77.38% |
| ORLY240816C00870000 | 2024-01-10 4:28PM EDT | 870.00 | 120.90 | 189.10 | 195.00 | 0.00 | - | 1 | 2 | 52.01% |
| ORLY240816C00910000 | 2024-01-18 1:21PM EDT | 910.00 | 142.40 | 175.50 | 182.70 | 0.00 | - | 2 | 2 | 58.67% |
| ORLY240816C00920000 | 2024-02-15 12:02PM EDT | 920.00 | 171.05 | 217.00 | 226.00 | 0.00 | - | 2 | 2 | 83.58% |
| ORLY240816C00940000 | 2024-03-14 10:14AM EDT | 940.00 | 197.90 | 165.90 | 172.50 | 0.00 | - | 1 | 13 | 62.15% |
| ORLY240816C00950000 | 2024-03-14 10:14AM EDT | 950.00 | 189.40 | 157.70 | 164.70 | 0.00 | - | 1 | 1 | 60.76% |
| ORLY240816C00960000 | 2024-01-16 1:38PM EDT | 960.00 | 102.59 | 135.20 | 140.90 | 0.00 | - | 1 | 6 | 51.85% |
| ORLY240816C00970000 | 2024-01-25 10:55AM EDT | 970.00 | 114.50 | 133.40 | 140.00 | 0.00 | - | 10 | 10 | 53.73% |
| ORLY240816C00980000 | 2024-01-09 4:02PM EDT | 980.00 | 53.51 | 101.00 | 108.80 | 0.00 | - | 3 | 6 | 42.66% |
| ORLY240816C00990000 | 2024-01-25 10:55AM EDT | 990.00 | 101.68 | 118.00 | 125.00 | 0.00 | - | 10 | 13 | 51.19% |
| ORLY240816C01000000 | 2024-04-30 11:27AM EDT | 1,000.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816C01010000 | 2024-04-30 1:37PM EDT | 1,010.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816C01020000 | 2024-05-06 3:16PM EDT | 1,020.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ORLY240816C01030000 | 2024-04-30 11:27AM EDT | 1,030.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ORLY240816C01040000 | 2024-05-02 10:39AM EDT | 1,040.00 | 39.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ORLY240816C01050000 | 2024-05-02 10:39AM EDT | 1,050.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ORLY240816C01060000 | 2024-04-30 10:39AM EDT | 1,060.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ORLY240816C01070000 | 2024-04-30 10:40AM EDT | 1,070.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORLY240816C01080000 | 2024-05-02 11:14AM EDT | 1,080.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816C01090000 | 2024-04-26 10:02AM EDT | 1,090.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ORLY240816C01100000 | 2024-05-02 3:52PM EDT | 1,100.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816C01110000 | 2024-04-23 12:27PM EDT | 1,110.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORLY240816C01120000 | 2024-04-23 11:16AM EDT | 1,120.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ORLY240816C01130000 | 2024-04-25 12:42PM EDT | 1,130.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORLY240816C01140000 | 2024-04-25 12:44PM EDT | 1,140.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ORLY240816C01150000 | 2024-04-25 12:44PM EDT | 1,150.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| ORLY240816C01160000 | 2024-04-22 1:14PM EDT | 1,160.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816C01170000 | 2024-04-25 11:49AM EDT | 1,170.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ORLY240816C01180000 | 2024-05-02 9:41AM EDT | 1,180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01190000 | 2024-04-24 3:29PM EDT | 1,190.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORLY240816C01200000 | 2024-04-12 11:01AM EDT | 1,200.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01220000 | 2024-05-06 9:30AM EDT | 1,220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816C01240000 | 2024-04-30 9:30AM EDT | 1,240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ORLY240816C01260000 | 2024-04-22 2:19PM EDT | 1,260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816C01280000 | 2024-04-26 9:30AM EDT | 1,280.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01300000 | 2024-04-26 9:30AM EDT | 1,300.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816C01320000 | 2024-02-14 10:30AM EDT | 1,320.00 | 3.40 | 7.50 | 14.50 | 0.00 | - | 3 | 3 | 41.57% |
| ORLY240816C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240816C01360000 | 2024-04-18 9:30AM EDT | 1,360.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816C01380000 | 2024-02-15 10:30AM EDT | 1,380.00 | 2.40 | 2.25 | 7.20 | 0.00 | - | 1 | 2 | 38.78% |
| ORLY240816C01400000 | 2024-03-21 3:32PM EDT | 1,400.00 | 9.00 | 0.15 | 7.80 | 0.00 | - | 1 | 3 | 40.86% |
| ORLY240816C01440000 | 2024-03-20 1:21PM EDT | 1,440.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 39.26% |
| ORLY240816C01460000 | 2024-04-22 9:30AM EDT | 1,460.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816C01720000 | 2024-04-22 2:33PM EDT | 1,720.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816P00480000 | 2024-02-20 1:19PM EDT | 480.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 70.72% |
| ORLY240816P00600000 | 2024-02-22 1:11PM EDT | 600.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 51.78% |
| ORLY240816P00660000 | 2024-01-23 3:09PM EDT | 660.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 50.38% |
| ORLY240816P00670000 | 2024-04-11 1:57PM EDT | 670.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240816P00680000 | 2024-02-06 10:30AM EDT | 680.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00690000 | 2024-02-05 10:30AM EDT | 690.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY240816P00700000 | 2024-02-05 10:30AM EDT | 700.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY240816P00710000 | 2024-02-06 10:30AM EDT | 710.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00730000 | 2024-02-05 10:30AM EDT | 730.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00740000 | 2024-02-09 10:30AM EDT | 740.00 | 3.20 | 0.50 | 5.70 | 0.00 | - | - | 4 | 40.57% |
| ORLY240816P00750000 | 2024-02-09 10:30AM EDT | 750.00 | 3.60 | 0.65 | 5.90 | 0.00 | - | - | 4 | 39.50% |
| ORLY240816P00760000 | 2024-01-25 3:23PM EDT | 760.00 | 5.50 | 0.05 | 6.80 | 0.00 | - | 1 | 54 | 39.44% |
| ORLY240816P00770000 | 2024-04-17 9:30AM EDT | 770.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240816P00780000 | 2024-05-01 3:58PM EDT | 780.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00790000 | 2024-04-17 9:30AM EDT | 790.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240816P00800000 | 2024-04-17 9:30AM EDT | 800.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240816P00810000 | 2024-04-17 9:30AM EDT | 810.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816P00820000 | 2024-02-06 10:30AM EDT | 820.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| ORLY240816P00830000 | 2024-01-03 4:45PM EDT | 830.00 | 22.90 | 5.50 | 12.30 | 0.00 | - | - | 5 | 35.49% |
| ORLY240816P00840000 | 2024-04-30 10:33AM EDT | 840.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816P00850000 | 2024-03-11 10:44AM EDT | 850.00 | 5.50 | 3.30 | 7.40 | 0.00 | - | 1 | 10 | 27.78% |
| ORLY240816P00860000 | 2024-02-26 12:38PM EDT | 860.00 | 5.80 | 0.05 | 7.00 | 0.00 | - | 1 | 4 | 26.00% |
| ORLY240816P00870000 | 2024-03-18 2:55PM EDT | 870.00 | 4.65 | 3.60 | 9.70 | 0.00 | - | 27 | 38 | 27.26% |
| ORLY240816P00880000 | 2024-04-02 2:33PM EDT | 880.00 | 2.45 | 6.10 | 11.60 | 0.00 | - | 2 | 4 | 27.44% |
| ORLY240816P00890000 | 2024-04-30 3:02PM EDT | 890.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY240816P00900000 | 2024-04-03 11:29AM EDT | 900.00 | 4.37 | 5.30 | 12.50 | 0.00 | - | 1 | 13 | 25.18% |
| ORLY240816P00910000 | 2024-01-19 10:30AM EDT | 910.00 | 25.09 | 10.00 | 16.40 | 0.00 | - | 2 | 104 | 26.41% |
| ORLY240816P00930000 | 2024-04-04 9:46AM EDT | 930.00 | 7.60 | 8.60 | 15.00 | 0.00 | - | 2 | 4 | 22.31% |
| ORLY240816P00940000 | 2024-04-11 10:59AM EDT | 940.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ORLY240816P00950000 | 2024-05-03 9:31AM EDT | 950.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY240816P00960000 | 2024-05-02 10:39AM EDT | 960.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ORLY240816P00970000 | 2024-05-02 10:39AM EDT | 970.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ORLY240816P00990000 | 2024-04-26 1:00PM EDT | 990.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORLY240816P01000000 | 2024-04-26 12:17PM EDT | 1,000.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORLY240816P01010000 | 2024-05-06 11:54AM EDT | 1,010.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.20% |
| ORLY240816P01020000 | 2024-04-30 10:44AM EDT | 1,020.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01030000 | 2024-04-30 10:43AM EDT | 1,030.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ORLY240816P01040000 | 2024-05-06 10:35AM EDT | 1,040.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORLY240816P01050000 | 2024-04-30 10:46AM EDT | 1,050.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORLY240816P01060000 | 2024-04-30 10:40AM EDT | 1,060.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ORLY240816P01070000 | 2024-04-29 10:58AM EDT | 1,070.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ORLY240816P01080000 | 2024-04-29 10:58AM EDT | 1,080.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORLY240816P01090000 | 2024-04-25 3:37PM EDT | 1,090.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORLY240816P01100000 | 2024-04-25 3:48PM EDT | 1,100.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORLY240816P01110000 | 2024-04-25 3:22PM EDT | 1,110.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORLY240816P01120000 | 2024-05-03 3:55PM EDT | 1,120.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01130000 | 2024-04-23 11:30AM EDT | 1,130.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01140000 | 2024-04-25 9:32AM EDT | 1,140.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01150000 | 2024-04-02 3:27PM EDT | 1,150.00 | 58.10 | 139.00 | 148.00 | 0.00 | - | - | 4 | 25.49% |
| ORLY240816P01160000 | 2024-04-04 10:44AM EDT | 1,160.00 | 76.30 | 142.00 | 151.90 | 0.00 | - | 1 | 1 | 22.01% |
| ORLY240816P01170000 | 2024-04-03 3:40PM EDT | 1,170.00 | 70.40 | 152.00 | 161.70 | 0.00 | - | 1 | 1 | 22.79% |
| ORLY240816P01180000 | 2024-03-21 3:33PM EDT | 1,180.00 | 62.50 | 104.00 | 110.50 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240816P01190000 | 2024-04-25 9:32AM EDT | 1,190.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P01220000 | 2024-03-19 12:14PM EDT | 1,220.00 | 104.20 | 127.20 | 134.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01240000 | 2024-03-19 12:14PM EDT | 1,240.00 | 119.20 | 143.00 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01480000 | 2024-02-27 12:11PM EDT | 1,480.00 | 410.77 | 346.00 | 356.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P01560000 | 2024-04-25 9:31AM EDT | 1,560.00 | 531.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
