Mercado fechará em 6 h 20 min
BOVESPA
119.035,11 -102,75 (-0,09%) 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
2.333,70 +4,70 (+0,20%) Bitcoin USD
64.748,59 -611,45 (-0,94%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:39AM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115C00480000 | 2024-01-16 11:12AM EDT | 480.00 | 516.00 | 586.20 | 594.20 | 0.00 | - | 1 | 1 | 101.27% |
| ORLY241115C00600000 | 2023-12-26 10:51AM EDT | 600.00 | 381.42 | 445.00 | 453.00 | 0.00 | - | - | 1 | 56.85% |
| ORLY241115C00700000 | 2024-02-16 2:23PM EDT | 700.00 | 385.89 | 438.00 | 446.00 | 0.00 | - | 1 | 3 | 105.87% |
| ORLY241115C00720000 | 2024-05-17 10:08AM EDT | 720.00 | 310.72 | 303.00 | 311.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORLY241115C00740000 | 2024-01-16 1:31PM EDT | 740.00 | 294.66 | 338.00 | 347.90 | 0.00 | - | 1 | 0 | 62.62% |
| ORLY241115C00750000 | 2024-02-16 2:23PM EDT | 750.00 | 340.13 | 391.00 | 399.00 | 0.00 | - | 1 | 1 | 96.30% |
| ORLY241115C00800000 | 2024-05-17 10:10AM EDT | 800.00 | 235.72 | 228.00 | 235.30 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241115C00820000 | 2024-05-17 10:06AM EDT | 820.00 | 216.58 | 210.10 | 218.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241115C00840000 | 2024-03-05 10:35AM EDT | 840.00 | 277.90 | 307.00 | 314.80 | 0.00 | - | - | 1 | 80.26% |
| ORLY241115C00870000 | 2024-04-25 9:35AM EDT | 870.00 | 210.80 | 151.10 | 158.40 | 0.00 | - | - | 2 | 0.00% |
| ORLY241115C00890000 | 2024-01-18 3:16PM EDT | 890.00 | 185.90 | 211.50 | 218.50 | 0.00 | - | 1 | 2 | 51.17% |
| ORLY241115C00920000 | 2024-06-04 9:30AM EDT | 920.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY241115C00930000 | 2024-06-04 9:30AM EDT | 930.00 | 84.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241115C00940000 | 2024-02-15 12:02PM EDT | 940.00 | 174.92 | 221.60 | 228.90 | 0.00 | - | 2 | 3 | 66.36% |
| ORLY241115C00950000 | 2024-06-12 11:04AM EDT | 950.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ORLY241115C00960000 | 2024-03-25 3:39PM EDT | 960.00 | 230.00 | 183.90 | 190.40 | 0.00 | - | 1 | 2 | 54.98% |
| ORLY241115C00970000 | 2024-06-14 9:50AM EDT | 970.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORLY241115C00980000 | 2024-01-02 4:50PM EDT | 980.00 | 84.09 | 139.10 | 145.40 | 0.00 | - | 2 | 2 | 42.44% |
| ORLY241115C00990000 | 2024-06-14 9:50AM EDT | 990.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORLY241115C01000000 | 2024-05-29 10:11AM EDT | 1,000.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORLY241115C01010000 | 2024-05-31 2:10PM EDT | 1,010.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ORLY241115C01020000 | 2024-06-17 11:37AM EDT | 1,020.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ORLY241115C01030000 | 2024-06-11 10:45AM EDT | 1,030.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ORLY241115C01040000 | 2024-06-17 12:16PM EDT | 1,040.00 | 76.77 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ORLY241115C01050000 | 2024-06-13 10:08AM EDT | 1,050.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
| ORLY241115C01060000 | 2024-05-23 12:32PM EDT | 1,060.00 | 40.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| ORLY241115C01070000 | 2024-05-22 3:44PM EDT | 1,070.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| ORLY241115C01080000 | 2024-06-12 9:56AM EDT | 1,080.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| ORLY241115C01090000 | 2024-06-12 9:48AM EDT | 1,090.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| ORLY241115C01100000 | 2024-06-17 12:53PM EDT | 1,100.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| ORLY241115C01110000 | 2024-06-05 9:44AM EDT | 1,110.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| ORLY241115C01120000 | 2024-05-08 1:42PM EDT | 1,120.00 | 38.80 | 15.00 | 22.00 | 0.00 | - | 4 | 17 | 18.37% |
| ORLY241115C01130000 | 2024-06-17 2:24PM EDT | 1,130.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| ORLY241115C01140000 | 2024-06-06 10:34AM EDT | 1,140.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| ORLY241115C01150000 | 2024-05-09 10:58AM EDT | 1,150.00 | 30.90 | 9.00 | 17.00 | 0.00 | - | 7 | 14 | 19.22% |
| ORLY241115C01160000 | 2024-06-12 9:37AM EDT | 1,160.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| ORLY241115C01170000 | 2024-05-29 9:30AM EDT | 1,170.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ORLY241115C01180000 | 2024-05-29 9:30AM EDT | 1,180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| ORLY241115C01190000 | 2024-06-17 10:08AM EDT | 1,190.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ORLY241115C01200000 | 2024-06-17 3:52PM EDT | 1,200.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| ORLY241115C01210000 | 2024-06-17 1:26PM EDT | 1,210.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| ORLY241115C01220000 | 2024-06-04 2:42PM EDT | 1,220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241115C01230000 | 2024-06-17 11:04AM EDT | 1,230.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241115C01240000 | 2024-06-17 11:40AM EDT | 1,240.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ORLY241115C01260000 | 2024-06-17 1:42PM EDT | 1,260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| ORLY241115C01280000 | 2024-06-13 2:55PM EDT | 1,280.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ORLY241115C01300000 | 2024-06-14 9:33AM EDT | 1,300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| ORLY241115C01320000 | 2024-05-28 9:30AM EDT | 1,320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241115C01340000 | 2024-05-15 9:30AM EDT | 1,340.00 | 2.60 | 0.00 | 6.00 | 0.00 | - | 1 | 2 | 26.04% |
| ORLY241115C01360000 | 2024-05-10 9:30AM EDT | 1,360.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 25.89% |
| ORLY241115C01380000 | 2024-05-10 9:30AM EDT | 1,380.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 26.98% |
| ORLY241115C01400000 | 2024-05-03 9:30AM EDT | 1,400.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 28.04% |
| ORLY241115C01420000 | 2024-05-03 9:30AM EDT | 1,420.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 29.07% |
| ORLY241115C01460000 | 2024-02-15 10:30AM EDT | 1,460.00 | 3.40 | 6.10 | 10.10 | 0.00 | - | 2 | 2 | 36.57% |
| ORLY241115C01480000 | 2024-04-18 9:30AM EDT | 1,480.00 | 7.10 | 0.00 | 4.70 | 0.00 | - | - | 1 | 31.92% |
| ORLY241115C01500000 | 2024-04-18 9:30AM EDT | 1,500.00 | 6.30 | 0.00 | 4.60 | 0.00 | - | - | 1 | 32.73% |
| ORLY241115C01520000 | 2024-04-22 9:30AM EDT | 1,520.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ORLY241115C01560000 | 2024-04-17 9:30AM EDT | 1,560.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 35.16% |
| ORLY241115C01580000 | 2024-05-13 10:59AM EDT | 1,580.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 35.88% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241115P00480000 | 2023-12-20 2:18PM EDT | 480.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | - | 6 | 57.97% |
| ORLY241115P00490000 | 2024-01-09 2:01PM EDT | 490.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 59.20% |
| ORLY241115P00500000 | 2024-03-11 12:19PM EDT | 500.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 57.17% |
| ORLY241115P00520000 | 2024-02-22 1:48PM EDT | 520.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 54.42% |
| ORLY241115P00540000 | 2024-02-09 1:24PM EDT | 540.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 52.50% |
| ORLY241115P00560000 | 2024-04-17 10:22AM EDT | 560.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 55.28% |
| ORLY241115P00640000 | 2024-04-05 12:35PM EDT | 640.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 45.67% |
| ORLY241115P00650000 | 2023-12-20 2:47PM EDT | 650.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 52.02% |
| ORLY241115P00660000 | 2024-04-04 2:02PM EDT | 660.00 | 1.35 | 0.00 | 5.10 | 0.00 | - | 3 | 3 | 43.95% |
| ORLY241115P00670000 | 2023-12-14 12:34PM EDT | 670.00 | 7.00 | 3.00 | 12.60 | 0.00 | - | - | 1 | 52.83% |
| ORLY241115P00690000 | 2024-05-31 9:30AM EDT | 690.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ORLY241115P00700000 | 2024-05-31 9:30AM EDT | 700.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ORLY241115P00710000 | 2024-05-31 9:30AM EDT | 710.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ORLY241115P00720000 | 2024-05-31 9:30AM EDT | 720.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ORLY241115P00730000 | 2024-05-31 9:30AM EDT | 730.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY241115P00740000 | 2024-04-08 9:30AM EDT | 740.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ORLY241115P00750000 | 2024-05-31 9:30AM EDT | 750.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ORLY241115P00760000 | 2024-05-31 9:30AM EDT | 760.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ORLY241115P00770000 | 2024-06-06 12:03PM EDT | 770.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241115P00780000 | 2024-05-31 9:30AM EDT | 780.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241115P00790000 | 2024-05-31 9:30AM EDT | 790.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ORLY241115P00800000 | 2024-06-12 10:03AM EDT | 800.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 25 | 126 | 6.25% |
| ORLY241115P00820000 | 2024-06-07 3:52PM EDT | 820.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 6.25% |
| ORLY241115P00830000 | 2024-06-14 2:45PM EDT | 830.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORLY241115P00840000 | 2024-05-06 11:30AM EDT | 840.00 | 8.41 | 7.90 | 15.10 | 0.00 | - | 1 | 6 | 32.62% |
| ORLY241115P00850000 | 2024-05-17 2:33PM EDT | 850.00 | 10.70 | 6.90 | 12.10 | 0.00 | - | 8 | 13 | 29.18% |
| ORLY241115P00860000 | 2024-06-04 10:14AM EDT | 860.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| ORLY241115P00880000 | 2024-05-29 9:30AM EDT | 880.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241115P00890000 | 2024-05-31 3:41PM EDT | 890.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| ORLY241115P00900000 | 2024-06-03 9:45AM EDT | 900.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| ORLY241115P00910000 | 2024-06-05 10:15AM EDT | 910.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 3.13% |
| ORLY241115P00920000 | 2024-06-11 10:39AM EDT | 920.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| ORLY241115P00940000 | 2024-06-17 11:07AM EDT | 940.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| ORLY241115P00950000 | 2024-06-14 11:36AM EDT | 950.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 3.13% |
| ORLY241115P00960000 | 2024-06-14 12:31PM EDT | 960.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| ORLY241115P00970000 | 2024-06-17 11:02AM EDT | 970.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| ORLY241115P00980000 | 2024-06-03 11:45AM EDT | 980.00 | 59.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ORLY241115P00990000 | 2024-06-17 11:07AM EDT | 990.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 1.56% |
| ORLY241115P01000000 | 2024-06-11 10:22AM EDT | 1,000.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| ORLY241115P01010000 | 2024-06-04 2:36PM EDT | 1,010.00 | 68.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ORLY241115P01020000 | 2024-05-02 10:15AM EDT | 1,020.00 | 63.00 | 75.10 | 83.80 | 0.00 | - | 1 | 7 | 36.23% |
| ORLY241115P01030000 | 2024-06-13 9:39AM EDT | 1,030.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.39% |
| ORLY241115P01040000 | 2024-06-13 9:39AM EDT | 1,040.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.20% |
| ORLY241115P01050000 | 2024-05-09 3:43PM EDT | 1,050.00 | 58.90 | 85.00 | 91.40 | 0.00 | - | 10 | 43 | 33.12% |
| ORLY241115P01060000 | 2024-05-09 10:39AM EDT | 1,060.00 | 66.90 | 91.00 | 98.00 | 0.00 | - | 6 | 8 | 33.50% |
| ORLY241115P01070000 | 2024-04-26 1:47PM EDT | 1,070.00 | 66.30 | 92.30 | 99.70 | 0.00 | - | 4 | 3 | 31.98% |
| ORLY241115P01080000 | 2024-04-26 1:38PM EDT | 1,080.00 | 72.60 | 99.40 | 106.90 | 0.00 | - | 5 | 10 | 32.44% |
| ORLY241115P01090000 | 2024-06-17 9:32AM EDT | 1,090.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ORLY241115P01100000 | 2024-06-17 9:57AM EDT | 1,100.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 0.00% |
| ORLY241115P01110000 | 2024-06-10 11:33AM EDT | 1,110.00 | 139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ORLY241115P01120000 | 2024-04-04 10:21AM EDT | 1,120.00 | 66.90 | 112.50 | 119.40 | 0.00 | - | 1 | 55 | 27.43% |
| ORLY241115P01140000 | 2024-04-16 12:39PM EDT | 1,140.00 | 93.10 | 127.40 | 136.00 | 0.00 | - | 1 | 4 | 28.46% |
| ORLY241115P01170000 | 2024-03-19 11:40AM EDT | 1,170.00 | 84.70 | 102.40 | 109.20 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241115P01180000 | 2024-04-03 11:19AM EDT | 1,180.00 | 83.40 | 165.50 | 174.20 | 0.00 | - | 2 | 2 | 32.05% |
| ORLY241115P01220000 | 2024-03-11 9:36AM EDT | 1,220.00 | 148.85 | 137.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241115P01380000 | 2024-04-25 9:31AM EDT | 1,380.00 | 351.30 | 388.10 | 398.00 | 0.00 | - | - | 0 | 57.74% |
| ORLY241115P01460000 | 2024-04-24 9:36AM EDT | 1,460.00 | 380.00 | 468.10 | 478.00 | 0.00 | - | - | 0 | 63.55% |
| ORLY241115P01480000 | 2024-04-25 9:36AM EDT | 1,480.00 | 444.00 | 488.10 | 498.00 | 0.00 | - | - | 0 | 64.91% |
| ORLY241115P01680000 | 2024-04-25 9:36AM EDT | 1,680.00 | 644.00 | 688.10 | 698.00 | 0.00 | - | - | 0 | 77.03% |
© 2024 Yahoo. Todos os direitos reservados.