Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
17.918,44 -13,73 (-0,08%) Euro Stoxx 50
4.900,20 -21,02 (-0,43%) Dow Jones 30
37.988,34 +85,05 (+0,22%) Gold
2.298,00 -13,00 (-0,56%) EUR/USD
1,0683 -0,0035 (-0,33%) Bitcoin EUR
54.784,37 +1.058,24 (+1,97%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115C00480000 | 2024-01-16 11:12AM EDT | 480.00 | 516.00 | 586.20 | 594.20 | 0.00 | - | 1 | 1 | 119.33% |
| ORLY241115C00600000 | 2023-12-26 10:51AM EDT | 600.00 | 381.42 | 445.00 | 453.00 | 0.00 | - | - | 1 | 77.58% |
| ORLY241115C00700000 | 2024-02-16 2:23PM EDT | 700.00 | 385.89 | 438.00 | 446.00 | 0.00 | - | 1 | 3 | 108.09% |
| ORLY241115C00720000 | 2024-01-05 4:17PM EDT | 720.00 | 252.70 | 359.10 | 367.00 | 0.00 | - | 1 | 1 | 75.08% |
| ORLY241115C00740000 | 2024-01-16 1:31PM EDT | 740.00 | 294.66 | 338.00 | 347.90 | 0.00 | - | 1 | 0 | 71.37% |
| ORLY241115C00750000 | 2024-02-16 2:23PM EDT | 750.00 | 340.13 | 391.00 | 399.00 | 0.00 | - | 1 | 1 | 98.23% |
| ORLY241115C00840000 | 2024-03-05 10:35AM EDT | 840.00 | 277.90 | 307.00 | 314.80 | 0.00 | - | - | 1 | 81.83% |
| ORLY241115C00870000 | 2024-04-25 9:35AM EDT | 870.00 | 210.80 | 173.50 | 181.50 | 0.00 | - | - | 2 | 36.13% |
| ORLY241115C00890000 | 2024-01-18 3:16PM EDT | 890.00 | 185.90 | 211.50 | 218.50 | 0.00 | - | 1 | 2 | 54.28% |
| ORLY241115C00920000 | 2024-01-09 2:53PM EDT | 920.00 | 102.50 | 164.10 | 170.30 | 0.00 | - | - | 1 | 43.55% |
| ORLY241115C00940000 | 2024-02-15 12:02PM EDT | 940.00 | 174.92 | 221.60 | 228.90 | 0.00 | - | 2 | 3 | 67.35% |
| ORLY241115C00960000 | 2024-03-25 3:39PM EDT | 960.00 | 230.00 | 183.90 | 190.40 | 0.00 | - | 1 | 2 | 56.93% |
| ORLY241115C00980000 | 2024-01-02 4:50PM EDT | 980.00 | 84.09 | 139.10 | 145.40 | 0.00 | - | 2 | 2 | 45.48% |
| ORLY241115C01000000 | 2024-01-16 11:25AM EDT | 1,000.00 | 87.20 | 128.20 | 135.20 | 0.00 | - | 1 | 1 | 45.08% |
| ORLY241115C01010000 | 2024-04-29 9:39AM EDT | 1,010.00 | 95.20 | 78.40 | 83.00 | 0.00 | - | 1 | 12 | 28.77% |
| ORLY241115C01020000 | 2024-02-14 10:39AM EDT | 1,020.00 | 111.10 | 159.00 | 166.30 | 0.00 | - | 6 | 6 | 57.42% |
| ORLY241115C01030000 | 2024-01-23 12:21PM EDT | 1,030.00 | 102.34 | 115.00 | 120.20 | 0.00 | - | 1 | 1 | 44.30% |
| ORLY241115C01040000 | 2024-01-19 4:15PM EDT | 1,040.00 | 103.35 | 103.10 | 110.40 | 0.00 | - | 1 | 1 | 42.34% |
| ORLY241115C01050000 | 2023-12-27 2:00PM EDT | 1,050.00 | 47.50 | 84.10 | 92.90 | 0.00 | - | - | 1 | 37.74% |
| ORLY241115C01060000 | 2024-05-01 10:24AM EDT | 1,060.00 | 59.50 | 54.30 | 60.90 | 0.00 | - | 2 | 4 | 28.14% |
| ORLY241115C01070000 | 2024-04-30 10:42AM EDT | 1,070.00 | 58.80 | 49.60 | 57.60 | 0.00 | - | 1 | 5 | 28.22% |
| ORLY241115C01080000 | 2024-04-30 10:12AM EDT | 1,080.00 | 58.70 | 45.60 | 52.80 | 0.00 | - | 2 | 14 | 27.72% |
| ORLY241115C01090000 | 2024-04-24 3:24PM EDT | 1,090.00 | 99.39 | 42.00 | 47.20 | 0.00 | - | 1 | 6 | 26.86% |
| ORLY241115C01100000 | 2024-05-01 9:40AM EDT | 1,100.00 | 43.70 | 38.20 | 46.00 | 0.00 | - | 1 | 17 | 27.50% |
| ORLY241115C01110000 | 2024-04-26 3:00PM EDT | 1,110.00 | 56.10 | 35.00 | 42.10 | 0.00 | - | 1 | 3 | 27.12% |
| ORLY241115C01120000 | 2024-04-29 10:47AM EDT | 1,120.00 | 47.10 | 30.10 | 39.20 | 0.00 | - | 1 | 16 | 27.05% |
| ORLY241115C01130000 | 2024-04-22 9:30AM EDT | 1,130.00 | 84.68 | 28.70 | 36.20 | 0.00 | - | 1 | 5 | 26.87% |
| ORLY241115C01140000 | 2024-04-10 10:24AM EDT | 1,140.00 | 73.60 | 25.80 | 32.50 | 0.00 | - | 2 | 18 | 26.36% |
| ORLY241115C01150000 | 2024-04-15 2:30PM EDT | 1,150.00 | 62.40 | 23.20 | 30.80 | 0.00 | - | 1 | 7 | 26.57% |
| ORLY241115C01160000 | 2024-04-08 11:12AM EDT | 1,160.00 | 73.30 | 20.80 | 27.30 | 0.00 | - | 2 | 65 | 25.99% |
| ORLY241115C01170000 | 2024-04-04 9:56AM EDT | 1,170.00 | 78.69 | 18.50 | 25.30 | 0.00 | - | 1 | 5 | 25.97% |
| ORLY241115C01180000 | 2024-04-08 10:05AM EDT | 1,180.00 | 68.80 | 16.40 | 24.10 | 0.00 | - | 2 | 9 | 26.24% |
| ORLY241115C01190000 | 2024-04-03 11:21AM EDT | 1,190.00 | 81.00 | 13.80 | 22.30 | 0.00 | - | 1 | 3 | 26.21% |
| ORLY241115C01200000 | 2024-04-29 10:02AM EDT | 1,200.00 | 22.50 | 12.70 | 19.90 | 0.00 | - | 1 | 7 | 25.83% |
| ORLY241115C01210000 | 2024-04-02 10:37AM EDT | 1,210.00 | 67.60 | 11.00 | 18.60 | 0.00 | - | 8 | 10 | 25.92% |
| ORLY241115C01220000 | 2024-04-03 11:15AM EDT | 1,220.00 | 68.36 | 9.60 | 17.50 | 0.00 | - | 1 | 1 | 26.07% |
| ORLY241115C01230000 | 2024-04-03 11:21AM EDT | 1,230.00 | 63.10 | 8.20 | 16.00 | 0.00 | - | 2 | 2 | 25.97% |
| ORLY241115C01240000 | 2024-04-03 11:21AM EDT | 1,240.00 | 59.10 | 6.90 | 14.90 | 0.00 | - | 3 | 4 | 26.03% |
| ORLY241115C01260000 | 2024-05-01 3:50PM EDT | 1,260.00 | 9.26 | 4.10 | 12.70 | 0.00 | - | 1 | 13 | 26.03% |
| ORLY241115C01280000 | 2024-04-03 11:21AM EDT | 1,280.00 | 45.10 | 2.80 | 10.90 | 0.00 | - | 2 | 7 | 26.09% |
| ORLY241115C01300000 | 2024-04-22 2:08PM EDT | 1,300.00 | 24.00 | 2.05 | 9.60 | 0.00 | - | 1 | 14 | 26.34% |
| ORLY241115C01380000 | 2024-05-01 9:30AM EDT | 1,380.00 | 2.80 | 0.05 | 6.20 | 0.00 | - | 1 | 3 | 27.65% |
| ORLY241115C01420000 | 2024-05-01 9:30AM EDT | 1,420.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241115C01460000 | 2024-02-15 10:30AM EDT | 1,460.00 | 3.40 | 6.10 | 10.10 | 0.00 | - | 2 | 2 | 34.84% |
| ORLY241115C01480000 | 2024-04-18 9:30AM EDT | 1,480.00 | 7.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 30.55% |
| ORLY241115C01500000 | 2024-04-18 9:30AM EDT | 1,500.00 | 6.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 31.24% |
| ORLY241115C01520000 | 2024-04-22 9:30AM EDT | 1,520.00 | 4.70 | 0.00 | 4.60 | 0.00 | - | - | 1 | 31.91% |
| ORLY241115C01560000 | 2024-04-17 9:30AM EDT | 1,560.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 33.19% |
| ORLY241115C01580000 | 2024-04-18 9:30AM EDT | 1,580.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 33.94% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115P00480000 | 2023-12-20 2:18PM EDT | 480.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | - | 6 | 54.46% |
| ORLY241115P00490000 | 2024-01-09 2:01PM EDT | 490.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 56.04% |
| ORLY241115P00500000 | 2024-03-11 12:19PM EDT | 500.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 53.97% |
| ORLY241115P00520000 | 2024-02-22 1:48PM EDT | 520.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 51.30% |
| ORLY241115P00540000 | 2024-02-09 1:24PM EDT | 540.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 49.54% |
| ORLY241115P00560000 | 2024-04-17 10:22AM EDT | 560.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 1 | 46.23% |
| ORLY241115P00640000 | 2024-04-05 12:35PM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 37.69% |
| ORLY241115P00650000 | 2023-12-20 2:47PM EDT | 650.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 42.83% |
| ORLY241115P00660000 | 2024-04-04 2:02PM EDT | 660.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 35.52% |
| ORLY241115P00670000 | 2023-12-14 12:34PM EDT | 670.00 | 7.00 | 3.00 | 12.60 | 0.00 | - | - | 1 | 43.41% |
| ORLY241115P00690000 | 2024-04-08 9:30AM EDT | 690.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 32.37% |
| ORLY241115P00700000 | 2024-04-08 9:30AM EDT | 700.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 31.34% |
| ORLY241115P00710000 | 2024-04-08 9:30AM EDT | 710.00 | 2.05 | 0.05 | 6.10 | 0.00 | - | 2 | 3 | 32.00% |
| ORLY241115P00720000 | 2024-04-08 9:30AM EDT | 720.00 | 2.25 | 0.05 | 6.40 | 0.00 | - | - | 1 | 31.30% |
| ORLY241115P00730000 | 2024-04-08 9:30AM EDT | 730.00 | 2.50 | 0.10 | 6.70 | 0.00 | - | 1 | 2 | 30.59% |
| ORLY241115P00740000 | 2024-04-08 9:30AM EDT | 740.00 | 2.75 | 0.20 | 7.10 | 0.00 | - | - | 2 | 29.97% |
| ORLY241115P00750000 | 2024-04-08 9:30AM EDT | 750.00 | 3.00 | 0.35 | 7.70 | 0.00 | - | 1 | 3 | 29.53% |
| ORLY241115P00760000 | 2024-04-08 9:30AM EDT | 760.00 | 3.40 | 0.75 | 8.00 | 0.00 | - | 2 | 5 | 28.77% |
| ORLY241115P00770000 | 2024-04-15 10:27AM EDT | 770.00 | 5.80 | 1.15 | 8.30 | 0.00 | - | 1 | 2 | 27.99% |
| ORLY241115P00780000 | 2024-03-07 10:30AM EDT | 780.00 | 5.90 | 0.75 | 6.50 | 0.00 | - | 1 | 1 | 25.28% |
| ORLY241115P00790000 | 2024-03-07 10:30AM EDT | 790.00 | 6.40 | 1.15 | 7.00 | 0.00 | - | 2 | 12 | 24.76% |
| ORLY241115P00800000 | 2024-04-23 11:53AM EDT | 800.00 | 5.00 | 2.35 | 10.10 | 0.00 | - | 20 | 75 | 26.32% |
| ORLY241115P00830000 | 2024-01-30 12:13PM EDT | 830.00 | 15.00 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 22.50% |
| ORLY241115P00840000 | 2024-01-09 2:59PM EDT | 840.00 | 33.80 | 14.80 | 19.10 | 0.00 | - | 3 | 5 | 27.56% |
| ORLY241115P00850000 | 2024-03-05 4:50PM EDT | 850.00 | 11.00 | 6.60 | 11.60 | 0.00 | - | 1 | 5 | 22.03% |
| ORLY241115P00900000 | 2024-04-25 10:53AM EDT | 900.00 | 22.05 | 17.40 | 24.90 | 0.00 | - | 1 | 24 | 23.08% |
| ORLY241115P00910000 | 2024-01-04 3:42PM EDT | 910.00 | 54.81 | 22.00 | 29.70 | 0.00 | - | 1 | 1 | 23.86% |
| ORLY241115P00920000 | 2024-04-25 10:30AM EDT | 920.00 | 28.70 | 21.80 | 29.50 | 0.00 | - | 1 | 3 | 22.45% |
| ORLY241115P00940000 | 2024-04-25 9:34AM EDT | 940.00 | 28.00 | 27.70 | 36.00 | 0.00 | - | 1 | 3 | 22.28% |
| ORLY241115P00950000 | 2024-04-25 10:55AM EDT | 950.00 | 34.80 | 30.50 | 38.00 | 0.00 | - | 15 | 17 | 21.60% |
| ORLY241115P00960000 | 2024-04-25 10:56AM EDT | 960.00 | 37.00 | 35.10 | 41.20 | 0.00 | - | 1 | 11 | 21.30% |
| ORLY241115P00970000 | 2024-01-24 1:51PM EDT | 970.00 | 47.50 | 28.80 | 34.50 | 0.00 | - | 1 | 2 | 17.39% |
| ORLY241115P00980000 | 2024-01-23 11:27AM EDT | 980.00 | 48.90 | 35.30 | 39.50 | 0.00 | - | 1 | 1 | 17.64% |
| ORLY241115P00990000 | 2024-01-23 11:27AM EDT | 990.00 | 52.20 | 37.00 | 41.90 | 0.00 | - | 1 | 1 | 16.87% |
| ORLY241115P01000000 | 2024-02-07 2:35PM EDT | 1,000.00 | 43.80 | 33.40 | 41.30 | 0.00 | - | 10 | 12 | 15.00% |
| ORLY241115P01020000 | 2024-03-11 2:12PM EDT | 1,020.00 | 43.63 | 37.80 | 43.60 | 0.00 | - | 5 | 6 | 12.14% |
| ORLY241115P01030000 | 2024-04-26 1:46PM EDT | 1,030.00 | 50.30 | 65.50 | 71.00 | 0.00 | - | 5 | 8 | 19.46% |
| ORLY241115P01040000 | 2024-04-26 1:44PM EDT | 1,040.00 | 54.50 | 69.20 | 76.00 | 0.00 | - | 5 | 8 | 19.09% |
| ORLY241115P01050000 | 2024-04-29 10:06AM EDT | 1,050.00 | 64.20 | 75.40 | 81.60 | 0.00 | - | 2 | 30 | 18.84% |
| ORLY241115P01060000 | 2024-03-15 9:30AM EDT | 1,060.00 | 45.20 | 59.10 | 63.90 | 0.00 | - | 3 | 3 | 9.63% |
| ORLY241115P01070000 | 2024-04-26 1:47PM EDT | 1,070.00 | 66.30 | 86.40 | 93.20 | 0.00 | - | 4 | 3 | 18.17% |
| ORLY241115P01080000 | 2024-04-26 1:38PM EDT | 1,080.00 | 72.60 | 92.50 | 99.40 | 0.00 | - | 5 | 10 | 17.81% |
| ORLY241115P01090000 | 2024-04-24 9:30AM EDT | 1,090.00 | 75.17 | 98.80 | 106.30 | 0.00 | - | 1 | 6 | 17.62% |
| ORLY241115P01100000 | 2024-03-19 11:23AM EDT | 1,100.00 | 53.46 | 66.00 | 72.40 | 0.00 | - | 26 | 28 | 0.00% |
| ORLY241115P01110000 | 2024-04-04 10:21AM EDT | 1,110.00 | 62.65 | 111.60 | 119.80 | 0.00 | - | 1 | 45 | 16.75% |
| ORLY241115P01120000 | 2024-04-04 10:21AM EDT | 1,120.00 | 66.90 | 119.80 | 127.00 | 0.00 | - | 1 | 55 | 16.30% |
| ORLY241115P01140000 | 2024-04-16 12:39PM EDT | 1,140.00 | 93.10 | 135.20 | 142.90 | 0.00 | - | 1 | 4 | 15.71% |
| 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 | 170.40 | 178.90 | 0.00 | - | 2 | 2 | 15.69% |
| ORLY241115P01220000 | 2024-03-11 9:36AM EDT | 1,220.00 | 148.85 | 137.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241115P01380000 | 2024-04-25 9:31AM EDT | 1,380.00 | 351.30 | 369.30 | 378.20 | 0.00 | - | - | 0 | 25.39% |
| ORLY241115P01460000 | 2024-04-24 9:36AM EDT | 1,460.00 | 380.00 | 449.20 | 458.30 | 0.00 | - | - | 0 | 28.98% |
| ORLY241115P01480000 | 2024-04-25 9:36AM EDT | 1,480.00 | 444.00 | 468.40 | 477.70 | 0.00 | - | - | 0 | 28.98% |
| ORLY241115P01680000 | 2024-04-25 9:36AM EDT | 1,680.00 | 644.00 | 669.10 | 678.10 | 0.00 | - | - | 0 | 36.93% |
