Mercado fechará em 6 h 26 min
BOVESPA
119.123,30 -14,56 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,58 +0,25 (+0,31%) OURO
2.332,40 +3,40 (+0,15%) Bitcoin USD
64.773,68 -742,52 (-1,13%)
O'Reilly Automotive, Inc. (ORLY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:33AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220C00560000 | 2024-04-25 9:33AM EDT | 560.00 | 516.20 | 442.00 | 450.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY241220C00600000 | 2024-04-25 9:33AM EDT | 600.00 | 475.80 | 403.00 | 412.00 | 0.00 | - | - | 1 | 0.00% |
| ORLY241220C00700000 | 2024-05-30 11:30AM EDT | 700.00 | 297.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241220C00750000 | 2024-05-30 11:30AM EDT | 750.00 | 251.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORLY241220C00840000 | 2024-05-13 1:41PM EDT | 840.00 | 208.99 | 194.60 | 204.00 | 0.00 | - | 1 | 1 | 16.70% |
| ORLY241220C00870000 | 2024-04-25 9:32AM EDT | 870.00 | 220.00 | 159.00 | 166.10 | 0.00 | - | - | 1 | 0.00% |
| ORLY241220C00900000 | 2024-06-17 11:11AM EDT | 900.00 | 171.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY241220C00910000 | 2024-06-04 9:30AM EDT | 910.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORLY241220C00920000 | 2024-05-31 2:06PM EDT | 920.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| ORLY241220C00930000 | 2024-06-03 12:38PM EDT | 930.00 | 95.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ORLY241220C00940000 | 2024-05-31 2:06PM EDT | 940.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ORLY241220C00950000 | 2024-05-31 2:06PM EDT | 950.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| ORLY241220C00960000 | 2024-06-12 9:40AM EDT | 960.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORLY241220C00970000 | 2024-05-31 11:46AM EDT | 970.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORLY241220C00980000 | 2024-06-11 2:22PM EDT | 980.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORLY241220C00990000 | 2024-06-17 3:58PM EDT | 990.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ORLY241220C01000000 | 2024-05-31 11:46AM EDT | 1,000.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORLY241220C01010000 | 2024-06-12 12:23PM EDT | 1,010.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORLY241220C01020000 | 2024-06-14 10:55AM EDT | 1,020.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 0.00% |
| ORLY241220C01030000 | 2024-06-17 11:07AM EDT | 1,030.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ORLY241220C01040000 | 2024-06-13 3:54PM EDT | 1,040.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| ORLY241220C01050000 | 2024-06-17 12:35PM EDT | 1,050.00 | 79.99 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.20% |
| ORLY241220C01060000 | 2024-06-13 9:55AM EDT | 1,060.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.39% |
| ORLY241220C01070000 | 2024-06-13 9:56AM EDT | 1,070.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.78% |
| ORLY241220C01080000 | 2024-06-17 12:52PM EDT | 1,080.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.78% |
| ORLY241220C01090000 | 2024-06-12 10:41AM EDT | 1,090.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 52 | 14 | 1.56% |
| ORLY241220C01100000 | 2024-06-17 12:35PM EDT | 1,100.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 1.56% |
| ORLY241220C01110000 | 2024-06-12 10:41AM EDT | 1,110.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 66 | 7 | 1.56% |
| ORLY241220C01120000 | 2024-06-13 2:38PM EDT | 1,120.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 1.56% |
| ORLY241220C01130000 | 2024-06-17 2:24PM EDT | 1,130.00 | 46.51 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| ORLY241220C01140000 | 2024-06-17 11:46AM EDT | 1,140.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| ORLY241220C01150000 | 2024-06-07 9:41AM EDT | 1,150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| ORLY241220C01160000 | 2024-06-17 12:28PM EDT | 1,160.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| ORLY241220C01170000 | 2024-06-13 3:55PM EDT | 1,170.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| ORLY241220C01180000 | 2024-06-07 11:17AM EDT | 1,180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| ORLY241220C01190000 | 2024-06-04 10:33AM EDT | 1,190.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| ORLY241220C01200000 | 2024-06-12 11:45AM EDT | 1,200.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| ORLY241220C01210000 | 2024-03-28 1:44PM EDT | 1,210.00 | 71.70 | 23.00 | 31.50 | 0.00 | - | 1 | 1 | 28.79% |
| ORLY241220C01220000 | 2024-04-29 11:50AM EDT | 1,220.00 | 21.80 | 3.10 | 11.00 | 0.00 | - | 10 | 10 | 20.00% |
| ORLY241220C01230000 | 2024-05-28 1:55PM EDT | 1,230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORLY241220C01280000 | 2024-06-13 3:06PM EDT | 1,280.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY241220C01300000 | 2024-06-05 12:51PM EDT | 1,300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ORLY241220C01320000 | 2024-03-26 12:21PM EDT | 1,320.00 | 38.00 | 7.50 | 16.00 | 0.00 | - | 1 | 1 | 29.39% |
| ORLY241220C01340000 | 2024-06-06 10:57AM EDT | 1,340.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY241220C01360000 | 2024-04-25 10:06AM EDT | 1,360.00 | 8.80 | 0.15 | 4.80 | 0.00 | - | 1 | 0 | 23.50% |
| ORLY241220C01420000 | 2024-04-25 10:06AM EDT | 1,420.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 26.37% |
| ORLY241220C01460000 | 2024-03-21 11:59AM EDT | 1,460.00 | 15.05 | 8.00 | 12.80 | 0.00 | - | 1 | 1 | 35.15% |
| ORLY241220C01540000 | 2024-06-06 10:57AM EDT | 1,540.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY241220C01580000 | 2024-04-24 9:30AM EDT | 1,580.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 32.62% |
| ORLY241220C01600000 | 2024-04-05 1:43PM EDT | 1,600.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 33.66% |
| ORLY241220C01720000 | 2024-04-30 10:48AM EDT | 1,720.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.31% |
| ORLY241220C01740000 | 2024-06-06 10:29AM EDT | 1,740.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY241220P00540000 | 2024-03-15 2:51PM EDT | 540.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 5 | 52.87% |
| ORLY241220P00560000 | 2024-04-30 10:46AM EDT | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ORLY241220P00580000 | 2024-04-05 1:35PM EDT | 580.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 42.58% |
| ORLY241220P00660000 | 2024-04-01 9:30AM EDT | 660.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ORLY241220P00680000 | 2024-04-09 9:30AM EDT | 680.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ORLY241220P00700000 | 2024-04-19 9:30AM EDT | 700.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 34.70% |
| ORLY241220P00710000 | 2024-05-02 9:30AM EDT | 710.00 | 2.35 | 0.05 | 8.00 | 0.00 | - | 1 | 7 | 37.76% |
| ORLY241220P00720000 | 2024-06-07 2:57PM EDT | 720.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ORLY241220P00730000 | 2024-06-13 9:30AM EDT | 730.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| ORLY241220P00740000 | 2024-05-02 9:30AM EDT | 740.00 | 3.50 | 1.20 | 9.90 | 0.00 | - | 1 | 2 | 36.38% |
| ORLY241220P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORLY241220P00760000 | 2024-06-12 10:12AM EDT | 760.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ORLY241220P00770000 | 2024-05-29 11:48AM EDT | 770.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY241220P00780000 | 2024-05-20 9:30AM EDT | 780.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ORLY241220P00790000 | 2024-05-20 9:30AM EDT | 790.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORLY241220P00800000 | 2024-06-11 2:29PM EDT | 800.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| ORLY241220P00810000 | 2024-06-17 11:11AM EDT | 810.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241220P00820000 | 2024-05-20 10:52AM EDT | 820.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ORLY241220P00840000 | 2024-06-06 2:41PM EDT | 840.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| ORLY241220P00850000 | 2024-06-06 2:41PM EDT | 850.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| ORLY241220P00860000 | 2024-06-17 11:35AM EDT | 860.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ORLY241220P00870000 | 2024-05-31 11:16AM EDT | 870.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ORLY241220P00880000 | 2024-06-17 3:06PM EDT | 880.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ORLY241220P00890000 | 2024-05-28 3:31PM EDT | 890.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 3.13% |
| ORLY241220P00900000 | 2024-06-17 3:06PM EDT | 900.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| ORLY241220P00910000 | 2024-06-03 12:38PM EDT | 910.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 3.13% |
| ORLY241220P00920000 | 2024-06-14 11:19AM EDT | 920.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| ORLY241220P00930000 | 2024-06-06 11:29AM EDT | 930.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| ORLY241220P00940000 | 2024-06-03 1:10PM EDT | 940.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 24 | 13 | 3.13% |
| ORLY241220P00950000 | 2024-05-31 2:06PM EDT | 950.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 3.13% |
| ORLY241220P00960000 | 2024-06-17 2:46PM EDT | 960.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| ORLY241220P00970000 | 2024-06-17 2:46PM EDT | 970.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| ORLY241220P00980000 | 2024-06-14 10:55AM EDT | 980.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| ORLY241220P00990000 | 2024-06-14 10:55AM EDT | 990.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| ORLY241220P01000000 | 2024-06-14 11:49AM EDT | 1,000.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| ORLY241220P01010000 | 2024-06-11 9:55AM EDT | 1,010.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| ORLY241220P01020000 | 2024-06-14 10:55AM EDT | 1,020.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 0.78% |
| ORLY241220P01030000 | 2024-06-11 9:55AM EDT | 1,030.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.39% |
| ORLY241220P01040000 | 2024-06-11 9:57AM EDT | 1,040.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.10% |
| ORLY241220P01050000 | 2024-06-11 9:55AM EDT | 1,050.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ORLY241220P01060000 | 2024-06-12 10:41AM EDT | 1,060.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| ORLY241220P01070000 | 2024-06-12 9:46AM EDT | 1,070.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORLY241220P01080000 | 2024-03-13 3:08PM EDT | 1,080.00 | 58.72 | 72.30 | 76.30 | 0.00 | - | - | 5 | 18.39% |
| ORLY241220P01090000 | 2024-06-17 9:32AM EDT | 1,090.00 | 101.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORLY241220P01100000 | 2024-06-04 12:47PM EDT | 1,100.00 | 142.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ORLY241220P01110000 | 2024-04-22 1:52PM EDT | 1,110.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORLY241220P01120000 | 2024-04-22 1:50PM EDT | 1,120.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORLY241220P01140000 | 2024-04-25 11:24AM EDT | 1,140.00 | 125.20 | 151.40 | 158.70 | 0.00 | - | - | 0 | 33.13% |
| ORLY241220P01150000 | 2024-03-21 12:51PM EDT | 1,150.00 | 65.70 | 99.00 | 105.70 | 0.00 | - | - | 2 | 0.00% |
| ORLY241220P01170000 | 2024-04-03 11:19AM EDT | 1,170.00 | 82.10 | 156.80 | 165.40 | 0.00 | - | 1 | 2 | 27.76% |
| ORLY241220P01180000 | 2024-03-28 12:43PM EDT | 1,180.00 | 90.90 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 15.73% |
| ORLY241220P01300000 | 2024-03-19 2:05PM EDT | 1,300.00 | 175.00 | 201.00 | 207.90 | 0.00 | - | 2 | 1 | 0.00% |
| ORLY241220P01400000 | 2024-02-22 2:13PM EDT | 1,400.00 | 347.38 | 229.00 | 238.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.