Deutsche Märkte öffnen in 44 Minuten
Nikkei 225
37.926,80 +298,32 (+0,79%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.088,45 +176,78 (+0,30%) CMC Crypto 200
1.392,81 -3,73 (-0,27%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517C00460000 | 2023-11-16 10:56AM EDT | 460.00 | 533.00 | 498.00 | 505.90 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517C00520000 | 2023-11-16 10:56AM EDT | 520.00 | 475.00 | 439.50 | 447.30 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00600000 | 2023-10-27 12:46PM EDT | 600.00 | 345.78 | 400.50 | 409.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00660000 | 2024-01-16 4:59PM EDT | 660.00 | 342.21 | 393.00 | 402.00 | 0.00 | - | - | 2 | 107.71% |
| ORLY240517C00700000 | 2023-12-14 12:21PM EDT | 700.00 | 274.92 | 262.50 | 272.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240517C00720000 | 2024-02-08 10:33AM EDT | 720.00 | 332.00 | 367.50 | 377.00 | 0.00 | - | 1 | 2 | 175.32% |
| ORLY240517C00760000 | 2024-01-10 4:59PM EDT | 760.00 | 195.90 | 273.00 | 282.40 | 0.00 | - | 4 | 1 | 0.00% |
| ORLY240517C00770000 | 2024-01-03 11:16AM EDT | 770.00 | 203.40 | 286.30 | 295.00 | 0.00 | - | 1 | 2 | 88.68% |
| ORLY240517C00780000 | 2023-12-20 12:16PM EDT | 780.00 | 210.00 | 260.00 | 269.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517C00790000 | 2023-10-30 11:28AM EDT | 790.00 | 185.88 | 210.70 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00800000 | 2023-11-17 10:48AM EDT | 800.00 | 206.33 | 176.50 | 182.70 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00810000 | 2023-12-29 2:47PM EDT | 810.00 | 165.90 | 233.10 | 242.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00820000 | 2024-04-25 9:32AM EDT | 820.00 | 237.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00830000 | 2023-12-13 11:39AM EDT | 830.00 | 179.50 | 143.90 | 151.10 | 0.00 | - | - | 1 | 0.00% |
| ORLY240517C00840000 | 2023-12-11 3:52PM EDT | 840.00 | 158.00 | 135.80 | 142.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORLY240517C00850000 | 2023-12-04 10:31AM EDT | 850.00 | 164.00 | 135.10 | 140.10 | 0.00 | - | 3 | 4 | 0.00% |
| ORLY240517C00870000 | 2023-12-28 11:56AM EDT | 870.00 | 111.90 | 171.30 | 178.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY240517C00890000 | 2023-10-26 9:49AM EDT | 890.00 | 98.00 | 137.60 | 141.20 | 0.00 | - | - | 0 | 0.00% |
| ORLY240517C00900000 | 2024-01-23 12:48PM EDT | 900.00 | 146.04 | 169.10 | 176.80 | 0.00 | - | 2 | 17 | 74.15% |
| ORLY240517C00910000 | 2024-04-25 9:34AM EDT | 910.00 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517C00920000 | 2024-01-16 3:21PM EDT | 920.00 | 104.40 | 146.20 | 151.70 | 0.00 | - | 3 | 0 | 61.42% |
| ORLY240517C00930000 | 2024-01-11 4:21PM EDT | 930.00 | 67.50 | 118.00 | 124.60 | 0.00 | - | 1 | 11 | 25.03% |
| ORLY240517C00940000 | 2024-01-17 12:30PM EDT | 940.00 | 101.50 | 129.30 | 135.30 | 0.00 | - | 1 | 22 | 59.82% |
| ORLY240517C00950000 | 2024-02-22 2:15PM EDT | 950.00 | 123.65 | 221.00 | 230.00 | 0.00 | - | 1 | 27 | 172.96% |
| ORLY240517C00960000 | 2024-01-17 10:30AM EDT | 960.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ORLY240517C00970000 | 2024-01-22 4:45PM EDT | 970.00 | 103.69 | 94.80 | 99.90 | 0.00 | - | 1 | 39 | 46.59% |
| ORLY240517C00980000 | 2024-04-19 11:04AM EDT | 980.00 | 121.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORLY240517C00990000 | 2024-02-13 10:38AM EDT | 990.00 | 78.83 | 139.00 | 147.50 | 0.00 | - | 51 | 46 | 108.41% |
| ORLY240517C01000000 | 2024-04-25 10:47AM EDT | 1,000.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORLY240517C01010000 | 2024-04-25 10:10AM EDT | 1,010.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORLY240517C01020000 | 2024-04-25 12:02PM EDT | 1,020.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORLY240517C01030000 | 2024-04-25 2:59PM EDT | 1,030.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORLY240517C01040000 | 2024-04-25 1:18PM EDT | 1,040.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORLY240517C01050000 | 2024-04-25 12:18PM EDT | 1,050.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ORLY240517C01060000 | 2024-04-25 1:50PM EDT | 1,060.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ORLY240517C01070000 | 2024-04-25 1:50PM EDT | 1,070.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ORLY240517C01080000 | 2024-04-25 2:39PM EDT | 1,080.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ORLY240517C01090000 | 2024-04-25 1:17PM EDT | 1,090.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ORLY240517C01100000 | 2024-04-25 3:08PM EDT | 1,100.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ORLY240517C01110000 | 2024-04-25 3:36PM EDT | 1,110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORLY240517C01120000 | 2024-04-25 10:00AM EDT | 1,120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ORLY240517C01130000 | 2024-04-25 3:19PM EDT | 1,130.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORLY240517C01140000 | 2024-04-25 1:58PM EDT | 1,140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORLY240517C01150000 | 2024-04-25 12:51PM EDT | 1,150.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORLY240517C01160000 | 2024-04-25 1:19PM EDT | 1,160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ORLY240517C01170000 | 2024-04-25 12:09PM EDT | 1,170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY240517C01180000 | 2024-04-25 2:48PM EDT | 1,180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517C01190000 | 2024-04-24 3:57PM EDT | 1,190.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ORLY240517C01200000 | 2024-04-25 9:51AM EDT | 1,200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517C01210000 | 2024-04-24 11:04AM EDT | 1,210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517C01220000 | 2024-04-17 9:55AM EDT | 1,220.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORLY240517C01230000 | 2024-04-18 1:30PM EDT | 1,230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORLY240517C01240000 | 2024-04-25 1:57PM EDT | 1,240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240517C01250000 | 2024-04-19 3:00PM EDT | 1,250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240517C01260000 | 2024-04-11 11:58AM EDT | 1,260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240517C01270000 | 2024-04-25 10:05AM EDT | 1,270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517C01280000 | 2024-04-09 10:26AM EDT | 1,280.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORLY240517C01320000 | 2024-02-07 2:03PM EDT | 1,320.00 | 2.45 | 0.85 | 6.10 | 0.00 | - | - | 2 | 56.06% |
| ORLY240517C01340000 | 2024-04-03 12:32PM EDT | 1,340.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORLY240517C01380000 | 2024-02-07 1:55PM EDT | 1,380.00 | 1.15 | 0.35 | 5.20 | 0.00 | - | 1 | 9 | 61.80% |
| ORLY240517C01400000 | 2023-10-03 10:23AM EDT | 1,400.00 | 1.66 | 0.05 | 3.50 | 0.00 | - | - | 7 | 59.63% |
| ORLY240517C01420000 | 2024-03-07 11:09AM EDT | 1,420.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | - | 3 | 64.78% |
| ORLY240517C01480000 | 2024-04-24 3:54PM EDT | 1,480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240517P00450000 | 2023-11-14 2:19PM EDT | 450.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 172.85% |
| ORLY240517P00470000 | 2023-11-14 1:29PM EDT | 470.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 164.77% |
| ORLY240517P00500000 | 2024-04-24 10:03AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORLY240517P00560000 | 2023-11-14 2:21PM EDT | 560.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 132.20% |
| ORLY240517P00580000 | 2024-01-09 2:02PM EDT | 580.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 124.33% |
| ORLY240517P00600000 | 2023-12-11 11:55AM EDT | 600.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 119.31% |
| ORLY240517P00620000 | 2023-10-03 12:49PM EDT | 620.00 | 6.40 | 1.80 | 5.20 | 0.00 | - | - | 2 | 120.90% |
| ORLY240517P00640000 | 2023-09-15 9:30AM EDT | 640.00 | 2.85 | 4.30 | 6.20 | 0.00 | - | - | 1 | 124.00% |
| ORLY240517P00660000 | 2023-09-15 9:30AM EDT | 660.00 | 4.40 | 5.60 | 7.40 | 0.00 | - | - | 1 | 122.93% |
| ORLY240517P00670000 | 2023-12-01 4:49PM EDT | 670.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 98.58% |
| ORLY240517P00700000 | 2024-01-03 12:53PM EDT | 700.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 89.94% |
| ORLY240517P00720000 | 2024-03-20 3:50PM EDT | 720.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 46 | 44 | 83.29% |
| ORLY240517P00740000 | 2024-01-09 12:09PM EDT | 740.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 79.65% |
| ORLY240517P00750000 | 2023-12-21 3:03PM EDT | 750.00 | 4.33 | 0.10 | 6.30 | 0.00 | - | 25 | 100 | 81.35% |
| ORLY240517P00760000 | 2024-01-03 3:59PM EDT | 760.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 74.52% |
| ORLY240517P00770000 | 2024-01-24 4:21PM EDT | 770.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 54.35% |
| ORLY240517P00780000 | 2023-12-29 10:42AM EDT | 780.00 | 8.50 | 1.50 | 3.00 | 0.00 | - | 3 | 3 | 68.66% |
| ORLY240517P00790000 | 2024-04-04 9:46AM EDT | 790.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORLY240517P00800000 | 2024-01-29 4:28PM EDT | 800.00 | 3.20 | 0.00 | 4.70 | 0.00 | - | 1 | 43 | 64.28% |
| ORLY240517P00810000 | 2023-10-09 3:28PM EDT | 810.00 | 26.60 | 11.50 | 13.70 | 0.00 | - | 1 | 1 | 92.25% |
| ORLY240517P00820000 | 2024-01-29 4:29PM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.67% |
| ORLY240517P00830000 | 2024-04-16 9:53AM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORLY240517P00850000 | 2024-03-08 2:03PM EDT | 850.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 1 | 19 | 51.85% |
| ORLY240517P00860000 | 2024-02-12 12:55PM EDT | 860.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 10 | 55 | 50.16% |
| ORLY240517P00870000 | 2024-04-24 9:49AM EDT | 870.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517P00880000 | 2024-03-12 1:53PM EDT | 880.00 | 1.50 | 0.25 | 5.00 | 0.00 | - | 1 | 14 | 53.78% |
| ORLY240517P00890000 | 2024-04-11 2:58PM EDT | 890.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517P00900000 | 2024-03-08 4:50PM EDT | 900.00 | 4.34 | 0.00 | 4.80 | 0.00 | - | 1 | 77 | 48.06% |
| ORLY240517P00910000 | 2024-04-17 1:26PM EDT | 910.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORLY240517P00920000 | 2024-04-25 1:58PM EDT | 920.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORLY240517P00930000 | 2024-04-24 3:53PM EDT | 930.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ORLY240517P00940000 | 2024-03-15 10:43AM EDT | 940.00 | 3.97 | 1.65 | 4.40 | 0.00 | - | 10 | 93 | 36.86% |
| ORLY240517P00950000 | 2024-04-25 2:54PM EDT | 950.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ORLY240517P00960000 | 2024-04-25 11:33AM EDT | 960.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ORLY240517P00970000 | 2024-04-25 11:27AM EDT | 970.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORLY240517P00980000 | 2024-04-25 12:31PM EDT | 980.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ORLY240517P00990000 | 2024-04-25 11:29AM EDT | 990.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORLY240517P01000000 | 2024-04-25 12:31PM EDT | 1,000.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORLY240517P01010000 | 2024-04-25 1:38PM EDT | 1,010.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ORLY240517P01020000 | 2024-04-25 2:21PM EDT | 1,020.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| ORLY240517P01030000 | 2024-04-25 2:39PM EDT | 1,030.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ORLY240517P01040000 | 2024-04-25 3:01PM EDT | 1,040.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| ORLY240517P01050000 | 2024-04-25 12:04PM EDT | 1,050.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ORLY240517P01060000 | 2024-04-25 3:32PM EDT | 1,060.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORLY240517P01070000 | 2024-04-25 12:42PM EDT | 1,070.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| ORLY240517P01080000 | 2024-04-25 12:04PM EDT | 1,080.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240517P01090000 | 2024-04-25 10:48AM EDT | 1,090.00 | 67.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORLY240517P01100000 | 2024-04-25 12:04PM EDT | 1,100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORLY240517P01110000 | 2024-04-24 3:59PM EDT | 1,110.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517P01120000 | 2024-04-25 11:11AM EDT | 1,120.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORLY240517P01130000 | 2024-04-25 10:00AM EDT | 1,130.00 | 112.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORLY240517P01140000 | 2024-04-25 9:49AM EDT | 1,140.00 | 116.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORLY240517P01150000 | 2024-04-25 9:32AM EDT | 1,150.00 | 118.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240517P01160000 | 2024-04-22 9:44AM EDT | 1,160.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240517P01170000 | 2024-03-26 10:25AM EDT | 1,170.00 | 56.80 | 138.00 | 147.30 | 0.00 | - | 1 | 19 | 64.38% |
| ORLY240517P01180000 | 2024-04-25 3:48PM EDT | 1,180.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORLY240517P01190000 | 2024-04-25 3:48PM EDT | 1,190.00 | 141.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORLY240517P01200000 | 2024-04-25 9:35AM EDT | 1,200.00 | 162.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
