Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.977,66 -1.397,63 (-2,31%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220C00900000 | 2024-02-15 1:46PM EDT | 900.00 | 216.20 | 262.00 | 268.90 | 0.00 | - | 1 | 1 | 59.63% |
| ORLY241220C01000000 | 2024-04-09 2:14PM EDT | 1,000.00 | 169.85 | 116.00 | 125.00 | 0.00 | - | - | 2 | 30.91% |
| ORLY241220C01050000 | 2024-02-20 10:53AM EDT | 1,050.00 | 107.00 | 184.30 | 191.50 | 0.00 | - | 1 | 0 | 57.10% |
| ORLY241220C01060000 | 2024-04-25 9:33AM EDT | 1,060.00 | 93.40 | 80.00 | 85.90 | 0.00 | - | 3 | 5 | 27.70% |
| ORLY241220C01070000 | 2024-02-13 2:00PM EDT | 1,070.00 | 91.00 | 136.00 | 142.30 | 0.00 | - | - | 1 | 45.77% |
| ORLY241220C01080000 | 2024-03-11 2:10PM EDT | 1,080.00 | 110.59 | 113.50 | 118.40 | 0.00 | - | 4 | 1 | 39.82% |
| ORLY241220C01090000 | 2024-04-10 10:40AM EDT | 1,090.00 | 109.40 | 64.00 | 73.30 | 0.00 | - | 1 | 6 | 27.56% |
| ORLY241220C01100000 | 2024-04-11 1:07PM EDT | 1,100.00 | 102.40 | 59.00 | 68.50 | 0.00 | - | 1 | 14 | 27.24% |
| ORLY241220C01110000 | 2024-03-12 10:30AM EDT | 1,110.00 | 98.25 | 88.20 | 93.90 | 0.00 | - | 1 | 1 | 35.91% |
| ORLY241220C01120000 | 2024-04-26 9:55AM EDT | 1,120.00 | 60.50 | 50.20 | 59.40 | -5.77 | -8.71% | 1 | 21 | 26.59% |
| ORLY241220C01130000 | 2024-04-22 9:30AM EDT | 1,130.00 | 92.41 | 46.30 | 55.40 | 0.00 | - | 1 | 2 | 26.36% |
| ORLY241220C01140000 | 2024-04-24 10:00AM EDT | 1,140.00 | 82.00 | 42.60 | 51.80 | 0.00 | - | 1 | 18 | 26.20% |
| ORLY241220C01150000 | 2024-04-04 10:15AM EDT | 1,150.00 | 93.85 | 39.10 | 48.00 | 0.00 | - | 1 | 8 | 25.93% |
| ORLY241220C01160000 | 2024-04-12 10:20AM EDT | 1,160.00 | 68.30 | 35.90 | 45.00 | 0.00 | - | 10 | 13 | 25.86% |
| ORLY241220C01170000 | 2024-04-04 9:56AM EDT | 1,170.00 | 86.82 | 32.70 | 42.00 | 0.00 | - | 1 | 3 | 25.74% |
| ORLY241220C01180000 | 2024-04-01 3:50PM EDT | 1,180.00 | 83.13 | 30.00 | 39.00 | 0.00 | - | 8 | 7 | 25.58% |
| ORLY241220C01190000 | 2024-04-11 2:44PM EDT | 1,190.00 | 57.50 | 27.50 | 36.90 | 0.00 | - | 9 | 4 | 25.67% |
| ORLY241220C01200000 | 2024-04-25 9:51AM EDT | 1,200.00 | 32.00 | 25.00 | 34.20 | 0.00 | - | 1 | 10 | 25.51% |
| ORLY241220C01210000 | 2024-03-28 1:44PM EDT | 1,210.00 | 71.70 | 23.00 | 31.50 | 0.00 | - | 1 | 1 | 25.30% |
| ORLY241220C01220000 | 2024-03-21 9:49AM EDT | 1,220.00 | 73.65 | 47.00 | 53.80 | 0.00 | - | - | 10 | 33.67% |
| ORLY241220C01230000 | 2024-04-15 3:41PM EDT | 1,230.00 | 40.00 | 19.00 | 27.50 | 0.00 | - | - | 1 | 25.26% |
| ORLY241220C01280000 | 2024-03-26 9:49AM EDT | 1,280.00 | 47.60 | 14.00 | 20.60 | 0.00 | - | 1 | 1 | 25.70% |
| ORLY241220C01300000 | 2024-04-03 11:21AM EDT | 1,300.00 | 46.30 | 8.20 | 16.50 | 0.00 | - | 3 | 4 | 24.99% |
| ORLY241220C01320000 | 2024-03-26 12:21PM EDT | 1,320.00 | 38.00 | 7.50 | 16.00 | 0.00 | - | 1 | 1 | 25.86% |
| ORLY241220C01360000 | 2024-04-25 10:06AM EDT | 1,360.00 | 8.80 | 3.00 | 11.00 | 0.00 | - | - | 0 | 25.19% |
| ORLY241220C01460000 | 2024-03-21 11:59AM EDT | 1,460.00 | 15.05 | 8.00 | 12.80 | 0.00 | - | 1 | 1 | 30.97% |
| ORLY241220C01580000 | 2024-04-24 9:30AM EDT | 1,580.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 29.22% |
| ORLY241220C01600000 | 2024-04-05 1:43PM EDT | 1,600.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 29.90% |
| ORLY241220C01740000 | 2024-04-12 9:30AM EDT | 1,740.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 33.87% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220P00540000 | 2024-03-15 2:51PM EDT | 540.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 5 | 46.82% |
| ORLY241220P00560000 | 2024-02-28 1:44PM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 44.91% |
| ORLY241220P00580000 | 2024-04-05 1:35PM EDT | 580.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 42.36% |
| ORLY241220P00660000 | 2024-04-01 9:30AM EDT | 660.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 34.53% |
| ORLY241220P00680000 | 2024-04-09 9:30AM EDT | 680.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 32.62% |
| ORLY241220P00700000 | 2024-04-19 9:30AM EDT | 700.00 | 3.10 | 0.05 | 6.50 | 0.00 | - | 1 | 9 | 32.85% |
| ORLY241220P00710000 | 2024-04-19 9:30AM EDT | 710.00 | 3.40 | 0.05 | 6.30 | 0.00 | - | 1 | 6 | 31.67% |
| ORLY241220P00720000 | 2024-04-18 9:30AM EDT | 720.00 | 3.60 | 0.05 | 6.30 | 0.00 | - | 1 | 4 | 30.72% |
| ORLY241220P00730000 | 2024-04-25 9:59AM EDT | 730.00 | 6.00 | 0.05 | 6.30 | 0.00 | - | 1 | 5 | 29.79% |
| ORLY241220P00740000 | 2024-03-19 9:30AM EDT | 740.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| 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 | 29.01% |
| ORLY241220P00780000 | 2024-02-26 1:37PM EDT | 780.00 | 7.92 | 1.65 | 9.10 | 0.00 | - | 1 | 1 | 27.71% |
| ORLY241220P00790000 | 2024-03-19 9:30AM EDT | 790.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY241220P00800000 | 2024-04-04 1:07PM EDT | 800.00 | 6.00 | 4.00 | 10.70 | 0.00 | - | 1 | 1 | 27.03% |
| ORLY241220P00850000 | 2024-04-25 10:32AM EDT | 850.00 | 18.80 | 8.10 | 15.00 | 0.00 | - | 2 | 9 | 24.86% |
| ORLY241220P00870000 | 2024-04-25 10:31AM EDT | 870.00 | 22.70 | 10.10 | 17.80 | 0.00 | - | 1 | 2 | 24.33% |
| ORLY241220P00880000 | 2024-04-11 1:32PM EDT | 880.00 | 16.30 | 11.00 | 19.40 | 0.00 | - | 1 | 11 | 24.08% |
| ORLY241220P00890000 | 2024-04-11 1:32PM EDT | 890.00 | 17.70 | 13.00 | 20.70 | 0.00 | - | 1 | 11 | 23.64% |
| ORLY241220P00900000 | 2024-04-24 3:50PM EDT | 900.00 | 17.10 | 16.30 | 22.00 | 0.00 | - | 2 | 8 | 23.17% |
| ORLY241220P00910000 | 2024-04-11 1:32PM EDT | 910.00 | 20.80 | 16.00 | 24.00 | 0.00 | - | 1 | 2 | 22.95% |
| ORLY241220P00920000 | 2024-04-11 1:32PM EDT | 920.00 | 22.50 | 18.00 | 25.50 | 0.00 | - | 1 | 2 | 22.48% |
| ORLY241220P00930000 | 2024-04-11 1:28PM EDT | 930.00 | 24.30 | 20.00 | 27.20 | 0.00 | - | 1 | 3 | 22.04% |
| ORLY241220P00940000 | 2024-04-25 12:30PM EDT | 940.00 | 27.70 | 22.00 | 29.50 | 0.00 | - | 1 | 3 | 21.79% |
| ORLY241220P00950000 | 2024-04-17 12:13PM EDT | 950.00 | 27.51 | 24.00 | 31.80 | 0.00 | - | 1 | 11 | 21.47% |
| ORLY241220P00960000 | 2024-04-11 1:19PM EDT | 960.00 | 30.60 | 26.00 | 34.20 | 0.00 | - | 1 | 2 | 21.14% |
| ORLY241220P00970000 | 2024-04-11 1:15PM EDT | 970.00 | 32.90 | 29.00 | 38.10 | 0.00 | - | 1 | 2 | 21.27% |
| ORLY241220P00980000 | 2024-04-11 1:05PM EDT | 980.00 | 35.60 | 32.00 | 40.40 | 0.00 | - | 1 | 2 | 20.78% |
| ORLY241220P00990000 | 2024-04-24 3:23PM EDT | 990.00 | 34.00 | 35.00 | 43.50 | 0.00 | - | 1 | 3 | 20.50% |
| ORLY241220P01000000 | 2024-04-11 1:05PM EDT | 1,000.00 | 40.90 | 38.00 | 47.20 | 0.00 | - | 1 | 21 | 20.35% |
| ORLY241220P01010000 | 2024-04-25 9:57AM EDT | 1,010.00 | 64.32 | 41.00 | 50.40 | 0.00 | - | 1 | 3 | 19.98% |
| ORLY241220P01020000 | 2024-04-12 10:18AM EDT | 1,020.00 | 49.30 | 45.00 | 53.90 | 0.00 | - | 4 | 10 | 19.63% |
| ORLY241220P01030000 | 2024-04-25 10:56AM EDT | 1,030.00 | 65.00 | 49.00 | 57.60 | 0.00 | - | 1 | 9 | 19.29% |
| ORLY241220P01040000 | 2024-04-11 1:05PM EDT | 1,040.00 | 53.70 | 53.00 | 61.40 | 0.00 | - | 1 | 7 | 18.90% |
| ORLY241220P01050000 | 2024-04-16 2:52PM EDT | 1,050.00 | 54.90 | 57.00 | 65.50 | 0.00 | - | 2 | 10 | 18.53% |
| ORLY241220P01060000 | 2024-04-25 11:49AM EDT | 1,060.00 | 72.20 | 61.00 | 69.10 | 0.00 | - | 1 | 4 | 17.95% |
| ORLY241220P01080000 | 2024-03-13 3:08PM EDT | 1,080.00 | 58.72 | 72.30 | 76.30 | 0.00 | - | - | 5 | 16.53% |
| ORLY241220P01090000 | 2024-04-24 9:30AM EDT | 1,090.00 | 78.70 | 76.30 | 85.00 | 0.00 | - | 1 | 6 | 17.23% |
| ORLY241220P01100000 | 2024-04-22 1:53PM EDT | 1,100.00 | 74.60 | 81.20 | 90.50 | 0.00 | - | 8 | 35 | 16.89% |
| ORLY241220P01110000 | 2024-04-22 1:52PM EDT | 1,110.00 | 79.30 | 87.00 | 96.00 | 0.00 | - | 5 | 42 | 16.46% |
| ORLY241220P01120000 | 2024-04-22 1:50PM EDT | 1,120.00 | 84.70 | 93.00 | 102.10 | 0.00 | - | 24 | 59 | 16.11% |
| 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 | 128.00 | 137.90 | 0.00 | - | 1 | 2 | 14.76% |
| ORLY241220P01180000 | 2024-03-28 12:43PM EDT | 1,180.00 | 90.90 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 14.55% |
| 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% |
