Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
38.282,36 +79,99 (+0,21%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.249,87 -914,41 (-1,57%) CMC Crypto 200
1.308,82 +14,14 (+1,09%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.80 | 0.00 | - | 2 | 1 |
| 533.00 | 0.00 | - | - | 0 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 500.00 | 0.10 | 0.00 | - | 1 | 2 |
| 475.00 | 0.00 | - | 1 | 1 | 520.00 | - | - | - | - | - |
| 477.00 | 0.00 | - | - | 2 | 560.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 0.30 | 0.00 | - | 1 | 1 |
| 345.78 | 0.00 | - | 1 | 0 | 600.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 620.00 | 6.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 640.00 | 2.85 | 0.00 | - | - | 1 |
| 342.21 | 0.00 | - | - | 2 | 660.00 | 4.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 670.00 | 1.80 | 0.00 | - | 2 | 5 |
| 274.92 | 0.00 | - | - | 1 | 700.00 | 2.15 | 0.00 | - | 1 | 3 |
| 332.00 | 0.00 | - | 1 | 2 | 720.00 | 2.15 | 0.00 | - | 46 | 44 |
| - | - | - | - | - | 740.00 | 4.90 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 750.00 | 4.33 | 0.00 | - | 25 | 100 |
| 195.90 | 0.00 | - | 4 | 1 | 760.00 | 5.10 | 0.00 | - | 3 | 4 |
| 203.40 | 0.00 | - | 1 | 2 | 770.00 | 3.50 | 0.00 | - | 1 | 3 |
| 210.00 | 0.00 | - | - | 0 | 780.00 | 8.50 | 0.00 | - | 3 | 3 |
| 185.88 | 0.00 | - | 1 | 1 | 790.00 | 0.60 | 0.00 | - | 2 | 7 |
| 206.33 | 0.00 | - | 1 | 1 | 800.00 | 3.20 | 0.00 | - | 1 | 43 |
| 165.90 | 0.00 | - | 1 | 1 | 810.00 | 26.60 | 0.00 | - | 1 | 1 |
| 237.00 | 0.00 | - | 1 | 3 | 820.00 | 4.00 | 0.00 | - | 1 | 6 |
| 179.50 | 0.00 | - | - | 1 | 830.00 | 0.05 | 0.00 | - | 2 | 13 |
| 158.00 | 0.00 | - | 1 | 3 | 840.00 | 0.40 | 0.00 | - | - | 5 |
| 164.00 | 0.00 | - | 3 | 4 | 850.00 | 2.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 860.00 | 3.90 | 0.00 | - | 10 | 55 |
| 111.90 | 0.00 | - | 1 | 1 | 870.00 | 0.39 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 880.00 | 0.26 | 0.00 | - | 1 | 15 |
| 98.00 | 0.00 | - | - | 0 | 890.00 | 0.70 | 0.00 | - | 1 | 11 |
| 121.68 | 0.00 | - | 6 | 17 | 900.00 | 4.34 | 0.00 | - | 1 | 77 |
| 107.15 | 0.00 | - | 1 | 10 | 910.00 | 1.70 | 0.00 | - | 2 | 25 |
| 104.40 | 0.00 | - | 3 | 0 | 920.00 | 0.90 | 0.00 | - | 2 | 94 |
| 67.50 | 0.00 | - | 1 | 11 | 930.00 | 1.10 | 0.00 | - | 2 | 28 |
| 101.50 | 0.00 | - | 1 | 22 | 940.00 | 2.50 | 0.00 | - | 1 | 94 |
| 123.65 | 0.00 | - | 1 | 27 | 950.00 | 2.34 | 0.00 | - | 2 | 128 |
| 78.55 | 0.00 | - | 1 | 26 | 960.00 | 3.70 | 0.00 | - | 2 | 65 |
| 48.85 | 0.00 | - | 1 | 40 | 970.00 | 4.85 | 0.00 | - | 3 | 84 |
| 121.02 | 0.00 | - | 12 | 78 | 980.00 | 5.20 | -2.10 | -28.77% | 1 | 84 |
| 34.50 | 0.00 | - | 1 | 47 | 990.00 | 9.80 | 0.00 | - | 1 | 61 |
| 19.50 | 0.00 | - | 14 | 479 | 1,000.00 | 3.90 | -2.20 | -36.07% | 80 | 195 |
| 20.20 | 0.00 | - | 9 | 13 | 1,010.00 | 5.98 | -2.62 | -30.47% | 1 | 44 |
| 16.80 | +1.45 | +9.45% | 1 | 88 | 1,020.00 | 9.22 | -4.18 | -31.19% | 2 | 126 |
| 11.60 | +2.50 | +27.47% | 2 | 21 | 1,030.00 | 11.90 | -6.27 | -34.51% | 2 | 45 |
| 7.95 | +1.65 | +26.19% | 2 | 24 | 1,040.00 | 26.00 | 0.00 | - | 24 | 35 |
| 4.10 | +0.70 | +20.59% | 28 | 98 | 1,050.00 | 34.81 | 0.00 | - | 2 | 39 |
| 1.98 | -0.01 | -0.50% | 23 | 172 | 1,060.00 | 41.30 | 0.00 | - | 2 | 75 |
| 1.85 | 0.00 | - | 5 | 80 | 1,070.00 | 54.20 | 0.00 | - | 15 | 82 |
| 1.55 | +0.08 | +5.44% | 17 | 136 | 1,080.00 | 77.90 | 0.00 | - | 2 | 9 |
| 1.00 | +0.51 | +104.08% | 1 | 74 | 1,090.00 | 49.00 | 0.00 | - | 1 | 1 |
| 0.54 | -0.16 | -22.86% | 1 | 54 | 1,100.00 | 72.80 | -9.20 | -11.22% | 96 | 7 |
| 0.25 | -1.17 | -82.39% | 1 | 39 | 1,110.00 | 91.40 | +1.40 | +1.56% | 10 | 2 |
| 2.00 | -0.49 | -19.68% | 1 | 47 | 1,120.00 | 101.50 | -7.00 | -6.45% | 40 | 6 |
| 0.33 | -1.96 | -85.59% | 1 | 65 | 1,130.00 | 102.70 | -9.90 | -8.79% | 10 | 2 |
| 1.00 | 0.00 | - | 2 | 35 | 1,140.00 | 115.60 | -3.09 | -2.60% | 35 | 3 |
| 0.71 | 0.00 | - | 3 | 111 | 1,150.00 | 131.40 | +2.67 | +2.07% | 75 | 7 |
| 0.50 | +0.45 | +900.00% | 1 | 71 | 1,160.00 | 139.70 | 0.00 | - | 55 | 0 |
| 2.25 | 0.00 | - | 1 | 5 | 1,170.00 | 146.20 | -5.85 | -3.85% | 182 | 18 |
| 0.45 | 0.00 | - | 1 | 45 | 1,180.00 | 164.10 | 0.00 | - | 38 | 0 |
| 0.15 | 0.00 | - | 1 | 22 | 1,190.00 | 171.40 | -0.65 | -0.38% | 238 | 20 |
| 0.10 | 0.00 | - | 1 | 31 | 1,200.00 | 194.74 | 0.00 | - | 2 | 0 |
| 2.65 | 0.00 | - | 1 | 3 | 1,210.00 | 204.77 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 25 | 1,220.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 3 | 2 | 1,230.00 | 194.58 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 2 | 6 | 1,240.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 2 | 1,250.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 3 | 1,260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 1,270.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | - | 1 | 1,280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 1,300.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | - | 2 | 1,320.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 2 | 1,340.00 | - | - | - | - | - |
| - | - | - | - | - | 1,370.00 | 335.19 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 1 | 9 | 1,380.00 | 347.36 | 0.00 | - | - | 0 |
| 1.66 | 0.00 | - | - | 7 | 1,400.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 3 | 1,420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 1,430.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 3 | 1,450.00 | - | - | - | - | - |
| - | - | - | - | - | 1,460.00 | 380.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 18 | 1,480.00 | - | - | - | - | - |
