Mercado fechará em 6 h 7 min
BOVESPA
119.191,22 +53,36 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.330,32 -66,88 (-0,13%) PETROLEO CRU
80,71 +0,38 (+0,47%) OURO
2.334,00 +5,00 (+0,21%) Bitcoin USD
64.852,66 -406,49 (-0,62%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:50AM EDT. Mercado aberto.
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240719C00890000 | 2024-06-10 11:12AM EDT | 890.00 | 92.60 | 154.00 | 164.00 | 0.00 | - | - | 1 | 38.63% |
| ORLY240719C00910000 | 2024-05-31 3:48PM EDT | 910.00 | 67.00 | 135.00 | 144.00 | 0.00 | - | 1 | 0 | 34.53% |
| ORLY240719C00930000 | 2024-06-12 11:04AM EDT | 930.00 | 87.34 | 115.00 | 123.60 | 0.00 | - | 10 | 13 | 29.56% |
| ORLY240719C00940000 | 2024-06-06 10:07AM EDT | 940.00 | 61.40 | 105.30 | 115.00 | 0.00 | - | - | 1 | 30.32% |
| ORLY240719C00950000 | 2024-06-17 3:29PM EDT | 950.00 | 97.30 | 96.00 | 105.50 | 0.00 | - | 4 | 25 | 29.04% |
| ORLY240719C00960000 | 2024-05-30 10:54AM EDT | 960.00 | 37.80 | 85.00 | 94.00 | 0.00 | - | 2 | 2 | 24.27% |
| ORLY240719C00970000 | 2024-06-17 3:13PM EDT | 970.00 | 79.93 | 76.30 | 87.10 | 0.00 | - | 1 | 7 | 26.94% |
| ORLY240719C00980000 | 2024-06-17 1:22PM EDT | 980.00 | 70.00 | 70.00 | 75.90 | 0.00 | - | 6 | 41 | 22.97% |
| ORLY240719C00990000 | 2024-06-17 3:35PM EDT | 990.00 | 62.91 | 61.00 | 69.30 | 0.00 | - | 16 | 38 | 24.84% |
| ORLY240719C01000000 | 2024-06-17 3:35PM EDT | 1,000.00 | 54.53 | 52.00 | 58.70 | 0.00 | - | 10 | 99 | 21.61% |
| ORLY240719C01010000 | 2024-06-17 12:16PM EDT | 1,010.00 | 47.72 | 45.00 | 52.80 | 0.00 | - | 6 | 125 | 23.12% |
| ORLY240719C01020000 | 2024-06-17 2:49PM EDT | 1,020.00 | 39.20 | 37.30 | 45.70 | 0.00 | - | 10 | 108 | 22.85% |
| ORLY240719C01030000 | 2024-06-17 1:27PM EDT | 1,030.00 | 34.10 | 30.80 | 39.90 | 0.00 | - | 10 | 14 | 23.26% |
| ORLY240719C01040000 | 2024-06-17 3:14PM EDT | 1,040.00 | 27.05 | 24.60 | 31.10 | 0.00 | - | 18 | 22 | 20.73% |
| ORLY240719C01050000 | 2024-06-17 3:15PM EDT | 1,050.00 | 22.03 | 19.60 | 27.30 | 0.00 | - | 6 | 37 | 21.86% |
| ORLY240719C01060000 | 2024-06-17 2:03PM EDT | 1,060.00 | 19.40 | 14.90 | 22.00 | 0.00 | - | 17 | 12 | 21.30% |
| ORLY240719C01070000 | 2024-06-17 10:02AM EDT | 1,070.00 | 7.90 | 10.80 | 17.40 | 0.00 | - | 1 | 4 | 20.80% |
| ORLY240719C01080000 | 2024-06-17 11:14AM EDT | 1,080.00 | 7.62 | 7.40 | 14.90 | 0.00 | - | - | 2 | 21.61% |
| ORLY240719C01090000 | 2024-06-17 11:14AM EDT | 1,090.00 | 6.98 | 4.50 | 11.50 | 0.00 | - | 1 | 5 | 21.19% |
| ORLY240719C01100000 | 2024-06-17 1:03PM EDT | 1,100.00 | 6.14 | 2.30 | 8.70 | 0.00 | - | 27 | 7 | 20.82% |
| ORLY240719C01200000 | 2024-06-11 3:31PM EDT | 1,200.00 | 0.49 | 0.00 | 4.70 | 0.00 | - | - | 1 | 33.64% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240719P00850000 | 2024-06-10 1:40PM EDT | 850.00 | 1.36 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 39.33% |
| ORLY240719P00870000 | 2024-06-12 11:43AM EDT | 870.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 35.67% |
| ORLY240719P00880000 | 2024-06-07 10:04AM EDT | 880.00 | 1.65 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 34.67% |
| ORLY240719P00890000 | 2024-06-11 2:13PM EDT | 890.00 | 1.59 | 0.15 | 4.60 | 0.00 | - | - | 1 | 40.90% |
| ORLY240719P00900000 | 2024-06-03 10:58AM EDT | 900.00 | 7.00 | 0.00 | 1.50 | 0.00 | - | 5 | 14 | 30.26% |
| ORLY240719P00910000 | 2024-05-31 3:43PM EDT | 910.00 | 7.90 | 0.00 | 1.50 | 0.00 | - | 10 | 16 | 28.47% |
| ORLY240719P00920000 | 2024-06-17 9:35AM EDT | 920.00 | 2.11 | 0.00 | 1.55 | 0.00 | - | 7 | 223 | 26.86% |
| ORLY240719P00930000 | 2024-06-17 11:23AM EDT | 930.00 | 1.56 | 0.25 | 1.75 | 0.00 | - | 8 | 27 | 25.70% |
| ORLY240719P00940000 | 2024-06-17 10:27AM EDT | 940.00 | 1.55 | 0.25 | 5.30 | 0.00 | - | 5 | 15 | 31.50% |
| ORLY240719P00950000 | 2024-06-17 3:43PM EDT | 950.00 | 1.48 | 0.60 | 5.70 | 0.00 | - | 9 | 30 | 29.96% |
| ORLY240719P00960000 | 2024-06-12 9:31AM EDT | 960.00 | 9.00 | 0.05 | 6.10 | 0.00 | - | 1 | 173 | 28.33% |
| ORLY240719P00970000 | 2024-06-14 10:54AM EDT | 970.00 | 12.14 | 0.05 | 6.80 | 0.00 | - | 20 | 28 | 27.03% |
| ORLY240719P00980000 | 2024-06-17 11:28AM EDT | 980.00 | 4.84 | 0.05 | 4.80 | 0.00 | - | 1 | 47 | 21.91% |
| ORLY240719P00990000 | 2024-06-17 3:50PM EDT | 990.00 | 5.72 | 1.35 | 6.00 | 0.00 | - | 10 | 16 | 21.28% |
| ORLY240719P01000000 | 2024-06-17 3:45PM EDT | 1,000.00 | 5.57 | 3.00 | 10.30 | 0.00 | - | 8 | 47 | 23.73% |
| ORLY240719P01010000 | 2024-06-17 3:50PM EDT | 1,010.00 | 11.60 | 7.00 | 12.10 | +2.93 | +33.79% | 1 | 11 | 22.80% |
| ORLY240719P01020000 | 2024-06-17 10:38AM EDT | 1,020.00 | 16.65 | 7.70 | 15.60 | 0.00 | - | 1 | 7 | 23.09% |
| ORLY240719P01030000 | 2024-06-17 11:55AM EDT | 1,030.00 | 17.30 | 11.00 | 18.20 | 0.00 | - | 2 | 8 | 22.12% |
| ORLY240719P01040000 | 2024-06-17 3:34PM EDT | 1,040.00 | 20.40 | 14.20 | 23.00 | 0.00 | - | 3 | 4 | 22.58% |
| ORLY240719P01050000 | 2024-06-17 9:58AM EDT | 1,050.00 | 35.10 | 19.00 | 28.30 | 0.00 | - | 13 | 22 | 22.96% |
| ORLY240719P01090000 | 2024-06-11 11:06AM EDT | 1,090.00 | 99.00 | 47.60 | 56.00 | 0.00 | - | - | 0 | 25.64% |
© 2024 Yahoo. Todos os direitos reservados.