ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ORLY200619C002000002020-05-13 7:09PM EDT200.00176.20217.00225.200.00--0228.52%
ORLY200619C002800002020-06-01 3:58PM EDT280.00137.06140.30145.200.00-6676.95%
ORLY200619C003500002020-05-27 3:49PM EDT350.0067.8067.2075.200.00-1273.83%
ORLY200619C003600002020-05-18 10:38AM EDT360.0058.5857.0064.300.00-11158.20%
ORLY200619C003700002020-06-03 9:59AM EDT370.0050.3047.2055.200.00-172856.92%
ORLY200619C003800002020-05-26 3:22PM EDT380.0027.0037.8045.800.00-22551.93%
ORLY200619C003900002020-06-05 11:08AM EDT390.0029.2330.4035.20+0.69+2.42%142739.93%
ORLY200619C004000002020-06-05 3:53PM EDT400.0024.5023.9026.80-1.60-6.13%1553738.12%
ORLY200619C004100002020-06-05 3:01PM EDT410.0017.0014.8019.20+3.46+25.55%1731836.21%
ORLY200619C004200002020-06-05 2:14PM EDT420.009.129.7011.40+2.67+41.40%561,24930.35%
ORLY200619C004300002020-06-05 3:32PM EDT430.005.604.406.50+2.70+93.10%10854329.17%
ORLY200619C004400002020-06-05 3:59PM EDT440.002.351.552.95+1.35+135.00%1874627.01%
ORLY200619C004500002020-06-05 3:58PM EDT450.000.750.301.00+0.45+150.00%2721124.88%
ORLY200619C004600002020-06-05 1:30PM EDT460.000.200.000.30+0.01+5.26%24524.05%
ORLY200619C004700002020-05-28 3:08PM EDT470.000.330.001.050.00-11637.18%
ORLY200619C004800002020-05-13 7:09PM EDT480.001.850.000.600.00--037.99%
ORLY200619C004900002020-05-15 12:20PM EDT490.001.000.000.250.00-4436.96%
ORLY200619C005000002020-05-06 1:07PM EDT500.000.180.000.950.00--2051.81%
Putsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ORLY200619P001850002020-05-14 10:57AM EDT185.000.150.000.200.00-6192158.01%
ORLY200619P002300002020-05-20 12:22PM EDT230.000.340.000.250.00--0121.68%
ORLY200619P002400002020-05-13 7:09PM EDT240.002.600.000.300.00--0116.21%
ORLY200619P002500002020-05-21 10:45AM EDT250.000.300.001.550.00-117135.64%
ORLY200619P002700002020-05-05 3:47PM EDT270.001.270.000.450.00-101098.63%
ORLY200619P002800002020-05-13 7:09PM EDT280.001.700.001.000.00-40102.25%
ORLY200619P002900002020-05-20 9:32AM EDT290.000.450.000.550.00-31286.72%
ORLY200619P003000002020-05-22 3:22PM EDT300.000.600.000.550.00-4879.79%
ORLY200619P003100002020-05-18 3:00PM EDT310.000.790.000.600.00-1973.88%
ORLY200619P003200002020-05-29 10:04AM EDT320.000.780.000.650.00-10367.97%
ORLY200619P003300002020-05-29 10:04AM EDT330.000.900.000.300.00-102655.08%
ORLY200619P003400002020-06-03 9:33AM EDT340.000.640.000.750.00-1509456.20%
ORLY200619P003500002020-06-03 9:33AM EDT350.000.750.000.800.00-1506750.27%
ORLY200619P003600002020-06-05 11:52AM EDT360.001.050.150.85+0.40+61.54%18350.54%
ORLY200619P003700002020-06-04 3:53PM EDT370.001.100.350.900.00-54644.01%
ORLY200619P003800002020-06-05 1:36PM EDT380.001.200.000.95-0.60-33.33%28664437.35%
ORLY200619P003900002020-06-05 11:34AM EDT390.001.951.151.65-1.05-35.00%16135.03%
ORLY200619P004000002020-06-05 3:13PM EDT400.002.702.003.30-2.13-44.10%96334.76%
ORLY200619P004100002020-06-05 2:50PM EDT410.005.204.105.30-3.30-38.82%18455932.12%
ORLY200619P004200002020-06-05 3:42PM EDT420.008.007.108.60-3.80-32.20%551,15430.05%
ORLY200619P004300002020-06-02 3:50PM EDT430.0016.1010.8013.700.00-1228.86%
ORLY200619P004400002020-05-20 2:40PM EDT440.0037.0017.3021.500.00--431.76%
ORLY200619P004500002020-05-18 11:33AM EDT450.0037.4022.0029.900.00-1233.51%
ORLY200619P004600002020-06-01 10:26AM EDT460.0043.0036.4040.200.00-1242.19%
ORLY200619P004700002020-05-29 10:30AM EDT470.0055.0041.7049.600.00-1745.68%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen