Deutsche Märkte geschlossen

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
211,82+4,00 (+1,92%)
Börsenschluss: 04:00PM EDT
211,90 +0,08 (+0,04%)
Nachbörse: 07:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240517C001600002024-03-15 2:37PM EDT160.0052.7658.2066.400.00--2147.73%
ODFL240517C001850002024-03-26 3:53PM EDT185.0034.8027.0032.300.00--254.20%
ODFL240517C002000002024-04-18 2:35PM EDT200.0014.6015.5017.800.00-203048.76%
ODFL240517C002050002024-04-19 12:18PM EDT205.0011.4712.7013.60-2.73-19.23%62143.43%
ODFL240517C002100002024-04-19 11:28AM EDT210.009.8110.1010.60+1.05+11.99%73542.24%
ODFL240517C002150002024-04-19 2:13PM EDT215.008.007.308.20-0.40-4.76%1,41413541.94%
ODFL240517C002200002024-04-19 3:15PM EDT220.005.505.506.00+0.81+17.27%813840.74%
ODFL240517C002250002024-04-19 1:48PM EDT225.003.883.704.50+0.08+2.11%613040.96%
ODFL240517C002300002024-04-19 2:13PM EDT230.002.462.303.30-0.09-3.53%1,4049441.05%
ODFL240517C002350002024-04-19 3:16PM EDT235.001.751.402.60-0.15-7.89%25142.53%
ODFL240517C002400002024-04-19 12:37PM EDT240.001.000.902.20-0.43-30.07%7944.95%
ODFL240517C002450002024-04-18 11:01AM EDT245.000.950.502.000.00-21348.16%
ODFL240517C002500002024-04-19 3:55PM EDT250.002.000.350.95+1.40+233.33%5943.01%
ODFL240517C002550002024-04-12 2:06PM EDT255.001.170.001.500.00-9952.39%
ODFL240517C002600002024-04-09 10:09AM EDT260.000.830.001.500.00-101056.26%
ODFL240517C002650002024-04-09 9:44AM EDT265.000.690.001.500.00-1251.20%
ODFL240517C003150002024-04-01 10:08AM EDT315.000.050.000.500.00-1867.19%
ODFL240517C003200002024-03-15 2:37PM EDT320.00105.520.000.000.00--125.00%
ODFL240517C003700002024-03-26 3:53PM EDT370.0069.600.000.000.00-1150.00%
ODFL240517C004000002024-03-19 9:30AM EDT400.0033.850.000.000.00-4450.00%
ODFL240517C004100002024-03-19 9:30AM EDT410.0027.610.000.000.00-4450.00%
ODFL240517C004200002024-03-27 3:55PM EDT420.0026.500.000.000.00-2350.00%
ODFL240517C004300002024-03-27 12:22PM EDT430.0021.100.000.000.00-516150.00%
ODFL240517C004400002024-03-27 11:52AM EDT440.0016.100.000.000.00-334450.00%
ODFL240517C004500002024-03-27 11:53AM EDT450.0012.210.000.000.00-11850.00%
ODFL240517C004600002024-03-26 11:30AM EDT460.0012.790.000.000.00-11850.00%
ODFL240517C004700002024-03-26 1:10PM EDT470.008.200.000.000.00-2150.00%
ODFL240517C004800002024-03-26 1:19PM EDT480.005.990.000.000.00-2250.00%
ODFL240517C005000002024-03-15 3:33PM EDT500.003.010.000.000.00--150.00%
ODFL240517C005200002024-03-25 10:27AM EDT520.001.800.000.000.00-1150.00%
ODFL240517C005300002024-03-25 12:45PM EDT530.001.700.000.000.00-1150.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240517P001750002024-04-17 10:06AM EDT175.000.900.252.350.00-101454.18%
ODFL240517P001800002024-04-19 3:54PM EDT180.002.550.552.50+1.20+88.89%63150.27%
ODFL240517P001850002024-04-19 10:12AM EDT185.001.280.903.70-0.67-34.36%22350.32%
ODFL240517P001900002024-04-19 2:13PM EDT190.001.851.404.70-0.35-15.91%1,4061358.61%
ODFL240517P001950002024-04-19 12:35PM EDT195.003.362.353.60+0.36+12.00%6544.45%
ODFL240517P002000002024-04-19 3:24PM EDT200.004.252.655.00+0.35+8.97%95443.88%
ODFL240517P002050002024-04-19 3:54PM EDT205.005.755.306.50-0.05-0.86%10633442.15%
ODFL240517P002100002024-04-19 3:58PM EDT210.007.415.708.10-0.19-2.50%588239.26%
ODFL240517P002150002024-04-18 1:34PM EDT215.0010.409.1011.000.00-2720340.29%
ODFL240517P002200002024-04-19 12:44PM EDT220.0014.7712.6013.90-0.10-0.67%207039.47%
ODFL240517P002250002024-04-19 1:52PM EDT225.0016.8514.5018.60+1.25+8.01%202245.40%
ODFL240517P002300002024-04-17 2:50PM EDT230.0021.5216.9024.100.00-31254.50%
ODFL240517P002350002024-04-08 1:34PM EDT235.0013.4020.4028.300.00--256.64%
ODFL240517P003500002024-03-27 10:09AM EDT350.001.010.000.000.00-120.00%
ODFL240517P003600002024-03-18 11:10AM EDT360.003.140.000.000.00--60.00%
ODFL240517P003700002024-03-18 11:10AM EDT370.004.030.000.000.00--50.00%
ODFL240517P003800002024-03-26 11:07AM EDT380.003.270.000.000.00-440.00%
ODFL240517P004000002024-03-27 12:12PM EDT400.008.800.000.000.00-1190.00%
ODFL240517P004100002024-03-21 10:38AM EDT410.008.550.000.000.00-11270.00%
ODFL240517P004200002024-03-15 3:41PM EDT420.0018.300.000.000.00--160.00%
ODFL240517P004300002024-03-21 10:06AM EDT430.0015.400.000.000.00-100.00%
ODFL240517P004500002024-03-22 10:54AM EDT450.0024.900.000.000.00-140.00%