Mercado fechará em 6 h 17 min
BOVESPA
118.917,48 -220,38 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,53 +0,20 (+0,25%) OURO
2.336,00 +7,00 (+0,30%) Bitcoin USD
64.648,30 -696,75 (-1,07%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:43AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816C00470000 | 2024-02-23 11:00AM EDT | 470.00 | 604.10 | 702.00 | 712.00 | 0.00 | - | 1 | 0 | 311.58% |
| ORLY240816C00600000 | 2024-03-11 9:36AM EDT | 600.00 | 497.15 | 497.90 | 507.90 | 0.00 | - | 1 | 1 | 158.66% |
| ORLY240816C00610000 | 2024-04-25 9:36AM EDT | 610.00 | 436.00 | 381.00 | 390.00 | 0.00 | - | - | 10 | 0.00% |
| ORLY240816C00620000 | 2024-04-25 9:32AM EDT | 620.00 | 433.20 | 371.00 | 380.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240816C00630000 | 2024-02-13 10:35AM EDT | 630.00 | 424.00 | 498.10 | 507.40 | 0.00 | - | - | 1 | 180.69% |
| ORLY240816C00670000 | 2024-05-17 3:09PM EDT | 670.00 | 348.72 | 341.00 | 349.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY240816C00690000 | 2024-02-28 10:43AM EDT | 690.00 | 417.30 | 449.40 | 458.00 | 0.00 | - | 1 | 2 | 168.98% |
| ORLY240816C00720000 | 2024-02-13 10:35AM EDT | 720.00 | 338.00 | 411.00 | 420.00 | 0.00 | - | - | 1 | 150.89% |
| ORLY240816C00750000 | 2024-02-28 10:44AM EDT | 750.00 | 361.35 | 391.00 | 400.00 | 0.00 | - | 1 | 1 | 149.43% |
| ORLY240816C00770000 | 2024-01-25 10:35AM EDT | 770.00 | 278.90 | 308.00 | 316.00 | 0.00 | - | 1 | 1 | 85.80% |
| ORLY240816C00780000 | 2023-12-14 4:32PM EDT | 780.00 | 213.80 | 204.00 | 211.30 | 0.00 | - | - | 1 | 0.00% |
| ORLY240816C00830000 | 2024-01-02 10:42AM EDT | 830.00 | 174.90 | 225.90 | 235.90 | 0.00 | - | - | 0 | 54.93% |
| ORLY240816C00850000 | 2024-05-15 11:50AM EDT | 850.00 | 181.80 | 164.00 | 173.00 | 0.00 | - | 3 | 3 | 0.00% |
| ORLY240816C00870000 | 2024-01-10 4:28PM EDT | 870.00 | 120.90 | 189.10 | 195.00 | 0.00 | - | 1 | 2 | 46.03% |
| ORLY240816C00910000 | 2024-06-05 10:03AM EDT | 910.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY240816C00920000 | 2024-06-05 10:03AM EDT | 920.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORLY240816C00930000 | 2024-06-05 10:03AM EDT | 930.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY240816C00940000 | 2024-06-17 10:18AM EDT | 940.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ORLY240816C00950000 | 2024-06-17 1:45PM EDT | 950.00 | 108.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240816C00960000 | 2024-06-06 9:40AM EDT | 960.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ORLY240816C00970000 | 2024-06-12 10:29AM EDT | 970.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ORLY240816C00980000 | 2024-06-17 3:36PM EDT | 980.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORLY240816C00990000 | 2024-06-17 10:56AM EDT | 990.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ORLY240816C01000000 | 2024-06-17 12:38PM EDT | 1,000.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ORLY240816C01010000 | 2024-06-17 11:56AM EDT | 1,010.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ORLY240816C01020000 | 2024-06-17 11:00AM EDT | 1,020.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ORLY240816C01030000 | 2024-06-17 11:18AM EDT | 1,030.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ORLY240816C01040000 | 2024-06-17 2:21PM EDT | 1,040.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| ORLY240816C01050000 | 2024-06-17 3:53PM EDT | 1,050.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 0.00% |
| ORLY240816C01060000 | 2024-06-17 10:21AM EDT | 1,060.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.39% |
| ORLY240816C01070000 | 2024-06-13 12:31PM EDT | 1,070.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.78% |
| ORLY240816C01080000 | 2024-06-17 2:34PM EDT | 1,080.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 1.56% |
| ORLY240816C01090000 | 2024-05-21 3:52PM EDT | 1,090.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| ORLY240816C01100000 | 2024-06-17 1:56PM EDT | 1,100.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| ORLY240816C01110000 | 2024-06-14 2:09PM EDT | 1,110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| ORLY240816C01120000 | 2024-06-13 10:17AM EDT | 1,120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| ORLY240816C01130000 | 2024-06-17 12:33PM EDT | 1,130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| ORLY240816C01140000 | 2024-06-12 11:30AM EDT | 1,140.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| ORLY240816C01150000 | 2024-06-17 10:56AM EDT | 1,150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 3.13% |
| ORLY240816C01160000 | 2024-06-12 10:30AM EDT | 1,160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| ORLY240816C01170000 | 2024-05-24 9:33AM EDT | 1,170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ORLY240816C01180000 | 2024-05-23 9:30AM EDT | 1,180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| ORLY240816C01190000 | 2024-05-23 9:30AM EDT | 1,190.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ORLY240816C01200000 | 2024-06-05 1:00PM EDT | 1,200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| ORLY240816C01220000 | 2024-05-23 2:14PM EDT | 1,220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| ORLY240816C01240000 | 2024-04-30 9:30AM EDT | 1,240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY240816C01260000 | 2024-05-29 3:42PM EDT | 1,260.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY240816C01280000 | 2024-04-26 9:30AM EDT | 1,280.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 33.03% |
| ORLY240816C01300000 | 2024-04-26 9:30AM EDT | 1,300.00 | 2.80 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 34.79% |
| ORLY240816C01320000 | 2024-02-14 10:30AM EDT | 1,320.00 | 3.40 | 7.50 | 14.50 | 0.00 | - | 3 | 3 | 49.01% |
| ORLY240816C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 8.90 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 38.28% |
| ORLY240816C01360000 | 2024-04-18 9:30AM EDT | 1,360.00 | 7.30 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 40.05% |
| ORLY240816C01380000 | 2024-02-15 10:30AM EDT | 1,380.00 | 2.40 | 2.25 | 7.20 | 0.00 | - | 1 | 2 | 46.10% |
| ORLY240816C01400000 | 2024-03-21 3:32PM EDT | 1,400.00 | 9.00 | 0.15 | 7.80 | 0.00 | - | 1 | 3 | 48.78% |
| ORLY240816C01440000 | 2024-03-20 1:21PM EDT | 1,440.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 47.08% |
| ORLY240816C01460000 | 2024-04-22 9:30AM EDT | 1,460.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY240816C01720000 | 2024-04-22 2:33PM EDT | 1,720.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY240816P00480000 | 2024-02-20 1:19PM EDT | 480.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 95.41% |
| ORLY240816P00600000 | 2024-02-22 1:11PM EDT | 600.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 70.87% |
| ORLY240816P00660000 | 2024-01-23 3:09PM EDT | 660.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 61.05% |
| ORLY240816P00670000 | 2024-04-11 1:57PM EDT | 670.00 | 0.97 | 0.00 | 4.40 | 0.00 | - | - | 1 | 58.45% |
| ORLY240816P00680000 | 2024-02-06 10:30AM EDT | 680.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORLY240816P00690000 | 2024-02-05 10:30AM EDT | 690.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ORLY240816P00700000 | 2024-06-11 1:05PM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ORLY240816P00710000 | 2024-02-06 10:30AM EDT | 710.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00720000 | 2024-02-06 10:30AM EDT | 720.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ORLY240816P00730000 | 2024-02-05 10:30AM EDT | 730.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY240816P00740000 | 2024-02-09 10:30AM EDT | 740.00 | 3.20 | 0.50 | 5.70 | 0.00 | - | - | 4 | 50.19% |
| ORLY240816P00750000 | 2024-02-09 10:30AM EDT | 750.00 | 3.60 | 0.65 | 5.90 | 0.00 | - | - | 4 | 55.58% |
| ORLY240816P00760000 | 2024-01-25 3:23PM EDT | 760.00 | 5.50 | 0.05 | 6.80 | 0.00 | - | 1 | 54 | 55.62% |
| ORLY240816P00770000 | 2024-05-29 9:30AM EDT | 770.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY240816P00780000 | 2024-05-10 2:46PM EDT | 780.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 47.99% |
| ORLY240816P00790000 | 2024-06-04 9:30AM EDT | 790.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY240816P00800000 | 2024-06-04 9:30AM EDT | 800.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY240816P00810000 | 2024-06-07 12:26PM EDT | 810.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| ORLY240816P00820000 | 2024-06-04 9:30AM EDT | 820.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY240816P00830000 | 2024-06-12 9:30AM EDT | 830.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ORLY240816P00840000 | 2024-06-12 9:30AM EDT | 840.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ORLY240816P00850000 | 2024-06-12 9:30AM EDT | 850.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ORLY240816P00860000 | 2024-06-12 9:30AM EDT | 860.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ORLY240816P00870000 | 2024-06-13 9:30AM EDT | 870.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| ORLY240816P00880000 | 2024-04-02 2:33PM EDT | 880.00 | 2.45 | 6.10 | 11.60 | 0.00 | - | 2 | 4 | 40.87% |
| ORLY240816P00890000 | 2024-04-30 3:02PM EDT | 890.00 | 6.60 | 8.30 | 15.90 | 0.00 | - | 1 | 2 | 43.53% |
| ORLY240816P00900000 | 2024-06-17 2:49PM EDT | 900.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| ORLY240816P00910000 | 2024-06-11 12:33PM EDT | 910.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| ORLY240816P00920000 | 2024-06-12 12:48PM EDT | 920.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ORLY240816P00930000 | 2024-06-03 12:31PM EDT | 930.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| ORLY240816P00940000 | 2024-06-17 10:17AM EDT | 940.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| ORLY240816P00950000 | 2024-06-10 1:30PM EDT | 950.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 50 | 75 | 6.25% |
| ORLY240816P00960000 | 2024-06-17 12:52PM EDT | 960.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| ORLY240816P00970000 | 2024-06-12 12:48PM EDT | 970.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| ORLY240816P00980000 | 2024-06-07 10:13AM EDT | 980.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| ORLY240816P00990000 | 2024-06-13 1:42PM EDT | 990.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 123 | 120 | 3.13% |
| ORLY240816P01000000 | 2024-06-12 10:51AM EDT | 1,000.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 3.13% |
| ORLY240816P01010000 | 2024-06-14 3:50PM EDT | 1,010.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 1.56% |
| ORLY240816P01020000 | 2024-06-17 11:16AM EDT | 1,020.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 1.56% |
| ORLY240816P01030000 | 2024-06-17 11:44AM EDT | 1,030.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.78% |
| ORLY240816P01040000 | 2024-06-17 3:48PM EDT | 1,040.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.78% |
| ORLY240816P01050000 | 2024-06-17 3:18PM EDT | 1,050.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.03% |
| ORLY240816P01060000 | 2024-06-17 12:26PM EDT | 1,060.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| ORLY240816P01070000 | 2024-06-13 10:23AM EDT | 1,070.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ORLY240816P01080000 | 2024-06-13 10:24AM EDT | 1,080.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ORLY240816P01090000 | 2024-06-14 2:32PM EDT | 1,090.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| ORLY240816P01100000 | 2024-06-17 9:45AM EDT | 1,100.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY240816P01110000 | 2024-04-25 3:22PM EDT | 1,110.00 | 76.80 | 118.50 | 128.00 | 0.00 | - | 4 | 29 | 51.84% |
| ORLY240816P01120000 | 2024-06-17 9:49AM EDT | 1,120.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY240816P01130000 | 2024-04-23 11:30AM EDT | 1,130.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORLY240816P01140000 | 2024-04-25 9:32AM EDT | 1,140.00 | 108.00 | 148.10 | 158.00 | 0.00 | - | 1 | 0 | 57.80% |
| ORLY240816P01150000 | 2024-05-30 3:14PM EDT | 1,150.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY240816P01160000 | 2024-05-30 3:14PM EDT | 1,160.00 | 200.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY240816P01170000 | 2024-05-30 3:14PM EDT | 1,170.00 | 210.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY240816P01180000 | 2024-03-21 3:33PM EDT | 1,180.00 | 62.50 | 104.00 | 110.50 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY240816P01190000 | 2024-04-25 9:32AM EDT | 1,190.00 | 150.00 | 198.10 | 208.00 | 0.00 | - | - | 0 | 66.89% |
| ORLY240816P01220000 | 2024-03-19 12:14PM EDT | 1,220.00 | 104.20 | 127.20 | 134.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01240000 | 2024-03-19 12:14PM EDT | 1,240.00 | 119.20 | 143.00 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| ORLY240816P01480000 | 2024-02-27 12:11PM EDT | 1,480.00 | 410.77 | 346.00 | 356.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY240816P01560000 | 2024-04-25 9:31AM EDT | 1,560.00 | 531.60 | 568.10 | 578.00 | 0.00 | - | - | 0 | 114.09% |
© 2024 Yahoo. Todos os direitos reservados.