Deutsche Märkte öffnen in 3 Stunden 3 Minuten

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
463,94-2,75 (-0,59%)
Börsenschluss: 4:00PM EST

463,00 -0,94 (-0,20 %)
Nachbörse: 5:14PM EST

In the money
Anzeigen:ListeStellage
Callsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ORLY210219C002200002020-08-31 9:03AM EST220.00248.40240.50249.400.00-22128.22%
ORLY210219C002800002020-10-27 11:59AM EST280.00177.830.000.000.00-100.00%
ORLY210219C003100002020-09-20 11:14PM EST310.00176.50152.10162.900.00--296.20%
ORLY210219C003500002020-09-22 11:56AM EST350.00114.700.000.000.00-200.00%
ORLY210219C003700002020-09-22 11:56AM EST370.0097.700.000.000.00--00.00%
ORLY210219C003900002020-10-20 2:48PM EST390.0089.310.000.000.00--00.00%
ORLY210219C004000002020-10-30 8:30AM EST400.0051.520.000.000.00-100.00%
ORLY210219C004100002020-10-29 9:45AM EST410.0053.100.000.000.00-2000.00%
ORLY210219C004200002020-11-06 10:35AM EST420.0046.290.000.000.00-500.00%
ORLY210219C004300002020-10-27 2:07PM EST430.0049.750.000.000.00-200.00%
ORLY210219C004400002020-11-04 10:32AM EST440.0039.510.000.000.00-100.00%
ORLY210219C004500002020-11-06 9:46AM EST450.0034.450.000.000.00-100.00%
ORLY210219C004600002020-11-06 2:37PM EST460.0033.670.000.000.00-200.00%
ORLY210219C004700002020-11-04 12:01PM EST470.0021.800.000.000.00-1200.78%
ORLY210219C004800002020-11-10 10:52AM EST480.0019.700.000.000.00-703.13%
ORLY210219C004900002020-10-28 2:52PM EST490.0017.300.000.000.00-103.13%
ORLY210219C005000002020-11-09 1:03PM EST500.0013.359.9012.500.00-23147.80%
ORLY210219C005100002020-10-05 2:53PM EST510.0017.705.509.800.00-42447.33%
ORLY210219C005200002020-11-02 12:55PM EST520.005.500.000.000.00-406.25%
ORLY210219C005300002020-11-02 11:58AM EST530.005.000.000.000.00-3012.50%
ORLY210219C005400002020-10-08 2:50PM EST540.007.000.709.500.00-4860.52%
ORLY210219C005500002020-09-03 12:19PM EST550.0013.505.908.700.00-21158.82%
ORLY210219C005600002020-10-14 10:34AM EST560.005.600.000.000.00-4012.50%
ORLY210219C005800002020-10-12 12:14PM EST580.002.650.000.000.00-1012.50%
ORLY210219C006000002020-10-20 12:12PM EST600.002.500.000.000.00-1012.50%
ORLY210219C006200002020-09-15 9:50AM EST620.003.750.201.500.00-21251.83%
ORLY210219C006400002020-09-22 8:37AM EST640.001.300.050.700.00-2354.69%
ORLY210219C006600002020-07-30 11:08AM EST660.001.640.004.900.00--373.43%
Putsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ORLY210219P002100002020-10-20 1:47PM EST210.000.720.000.000.00-1050.00%
ORLY210219P002200002020-08-04 12:09PM EST220.002.300.002.700.00-11134.47%
ORLY210219P002300002020-08-05 8:30AM EST230.002.350.005.000.00--1142.46%
ORLY210219P002500002020-07-31 9:15AM EST250.002.300.353.400.00-20120.65%
ORLY210219P002700002020-10-08 8:30AM EST270.001.750.009.400.00--3130.99%
ORLY210219P002800002020-10-05 9:18AM EST280.003.620.107.900.00-13118.98%
ORLY210219P002900002020-09-24 10:36AM EST290.004.400.802.750.00-2494.17%
ORLY210219P003000002020-10-30 10:52AM EST300.002.850.000.000.00-8025.00%
ORLY210219P003100002020-10-06 12:52PM EST310.003.300.000.000.00-2825.00%
ORLY210219P003200002020-10-30 10:40AM EST320.004.200.000.000.00-2025.00%
ORLY210219P003300002020-10-07 12:24PM EST330.004.700.454.700.00-22577.81%
ORLY210219P003400002020-10-06 1:50PM EST340.006.000.000.000.00-41325.00%
ORLY210219P003500002020-10-15 2:27PM EST350.004.600.000.000.00-4025.00%
ORLY210219P003600002020-11-06 3:46PM EST360.004.700.000.000.00-1012.50%
ORLY210219P003700002020-11-10 10:47AM EST370.004.210.000.000.00-2012.50%
ORLY210219P003800002020-11-06 2:53PM EST380.007.800.000.000.00-27012.50%
ORLY210219P003900002020-10-15 2:25PM EST390.009.500.000.000.00-4012.50%
ORLY210219P004000002020-11-05 12:20PM EST400.0011.500.000.000.00-2012.50%
ORLY210219P004100002020-11-05 10:06AM EST410.0013.440.000.000.00-606.25%
ORLY210219P004200002020-11-02 10:49AM EST420.0020.900.000.000.00-406.25%
ORLY210219P004300002020-11-10 12:48PM EST430.0015.570.000.000.00-306.25%
ORLY210219P004400002020-10-14 2:45PM EST440.0018.390.000.000.00-203.13%
ORLY210219P004500002020-11-10 12:48PM EST450.0022.390.000.000.00-303.13%
ORLY210219P004600002020-11-06 3:11PM EST460.0034.470.000.000.00-400.78%
ORLY210219P004700002020-10-13 9:59AM EST470.0035.3046.1054.000.00-2586.73%
ORLY210219P004800002020-11-09 1:08PM EST480.0036.600.000.000.00-400.00%
ORLY210219P004900002020-11-10 3:23PM EST490.0045.560.000.000.00-700.00%
ORLY210219P005100002020-09-04 10:14AM EST510.0065.4065.2071.600.00-1273.24%
ORLY210219P006600002020-07-30 11:09AM EST660.00177.70194.70199.600.00--063.32%