Deutsche Märkte geschlossen

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
221,13+1,34 (+0,61%)
Börsenschluss: 04:00PM EDT
221,13 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240419C000975002024-03-19 1:28PM EDT97.50114.74119.20127.700.00--2491.31%
ODFL240419C001000002024-03-26 11:33AM EDT100.00119.25116.70125.200.00--6478.27%
ODFL240419C001350002024-03-07 3:47PM EDT135.0088.7485.7094.000.00--4315.72%
ODFL240419C001550002024-04-05 3:14PM EDT155.0068.3462.2070.300.00-25122.66%
ODFL240419C001600002024-03-15 2:37PM EDT160.0051.7356.8065.300.00--2236.96%
ODFL240419C001700002024-04-01 12:00AM EDT170.0031.30--0.00---0.00%
ODFL240419C001750002024-04-01 12:00AM EDT175.0048.02--0.00---0.00%
ODFL240419C001800002024-03-28 10:45AM EDT180.0036.4538.3045.400.00-15104.49%
ODFL240419C001850002024-03-26 3:53PM EDT185.0032.9531.9040.600.00--2466.99%
ODFL240419C001900002024-04-01 12:00AM EDT190.0012.75--0.00---0.00%
ODFL240419C001950002024-03-28 2:17PM EDT195.0025.0022.1030.500.00-22452.64%
ODFL240419C002000002024-04-04 9:40AM EDT200.0024.0517.8024.000.00-43994.02%
ODFL240419C002050002024-04-08 11:44AM EDT205.0021.0512.9018.900.00-810778.17%
ODFL240419C002100002024-04-10 10:34AM EDT210.009.2011.5012.700.00-112449.07%
ODFL240419C002150002024-04-12 3:44PM EDT215.007.807.708.60+1.25+19.08%6333744.31%
ODFL240419C002200002024-04-12 3:21PM EDT220.004.204.805.20-0.10-2.33%801,43540.89%
ODFL240419C002250002024-04-12 2:41PM EDT225.002.352.552.70+0.35+17.50%7923738.26%
ODFL240419C002300002024-04-12 2:08PM EDT230.001.201.051.40+0.43+55.84%81,26539.14%
ODFL240419C002350002024-04-12 3:48PM EDT235.000.450.500.65-0.19-29.69%617339.58%
ODFL240419C002400002024-04-11 10:56AM EDT240.000.250.101.500.00-117051.76%
ODFL240419C002450002024-04-09 11:34AM EDT245.000.200.000.950.00-115053.52%
ODFL240419C002500002024-04-05 3:50PM EDT250.001.060.054.300.00-24692.55%
ODFL240419C002550002024-04-05 3:50PM EDT255.000.450.001.500.00-232876.32%
ODFL240419C002600002024-04-01 12:00AM EDT260.000.84--0.00---0.00%
ODFL240419C002650002024-04-01 12:00AM EDT265.001.85--0.00---0.00%
ODFL240419C002700002024-03-07 3:47PM EDT270.000.680.004.800.00-12131.81%
ODFL240419C002750002024-04-01 12:00AM EDT275.000.33--0.00---0.00%
ODFL240419C002800002024-04-01 12:00AM EDT280.000.35--0.00---0.00%
ODFL240419C002850002024-04-01 12:00AM EDT285.000.48--0.00---0.00%
ODFL240419C002900002024-04-01 12:00AM EDT290.000.25--0.00---0.00%
ODFL240419C002950002024-04-01 12:00AM EDT295.000.15--0.00---0.00%
ODFL240419C003000002024-04-01 12:00AM EDT300.000.18--0.00---0.00%
ODFL240419C003100002023-10-12 11:20AM EDT310.00129.9194.9098.500.00--31,099.41%
ODFL240419C003200002024-03-26 2:54PM EDT320.000.030.000.050.00-164102.34%
ODFL240419C003400002023-10-30 9:30AM EDT340.0062.600.000.000.00-1150.00%
ODFL240419C003500002024-02-07 1:05PM EDT350.0096.0377.9086.000.00-11671,021.72%
ODFL240419C003600002023-12-19 1:36PM EDT360.0060.0038.6041.500.00-12661.04%
ODFL240419C003700002024-03-26 3:53PM EDT370.0065.900.000.000.00-11250.00%
ODFL240419C003800002024-01-31 11:51AM EDT380.0025.500.000.000.00-11350.00%
ODFL240419C003900002024-02-22 11:46AM EDT390.0048.5449.7057.700.00-213822.49%
ODFL240419C004000002024-03-19 2:39PM EDT400.0031.700.000.000.00-11950.00%
ODFL240419C004100002024-03-27 3:49PM EDT410.0023.870.000.000.00-106050.00%
ODFL240419C004200002024-03-27 12:33PM EDT420.0017.400.000.000.00-17450.00%
ODFL240419C004300002024-03-27 12:19PM EDT430.0011.500.000.000.00-2120250.00%
ODFL240419C004400002024-03-27 3:54PM EDT440.006.900.000.000.00-401,07450.00%
ODFL240419C004500002024-03-27 3:49PM EDT450.004.110.000.000.00-1311550.00%
ODFL240419C004600002024-03-27 3:37PM EDT460.002.290.000.000.00-2291450.00%
ODFL240419C004700002024-03-27 9:46AM EDT470.002.000.000.000.00-15550.00%
ODFL240419C004800002024-03-25 9:48AM EDT480.001.350.000.000.00-15150.00%
ODFL240419C004900002024-03-22 9:30AM EDT490.001.550.000.000.00-18150.00%
ODFL240419C005000002024-03-27 3:01PM EDT500.000.200.000.000.00-22350.00%
ODFL240419C005100002024-03-04 10:40AM EDT510.002.520.000.000.00-116450.00%
ODFL240419C005200002024-02-29 3:11PM EDT520.001.680.000.000.00-17450.00%
ODFL240419C005300002023-11-02 9:31AM EDT530.003.702.504.100.00-311404.98%
ODFL240419C005400002023-11-30 3:03PM EDT540.001.351.302.000.00-122362.65%
ODFL240419C005500002024-02-12 12:25PM EDT550.000.650.001.500.00-15326.56%
ODFL240419C005600002023-11-30 1:35PM EDT560.000.700.401.800.00-16350.68%
ODFL240419C005700002023-11-28 4:17PM EDT570.000.950.251.750.00-14350.88%
ODFL240419C005800002023-11-29 4:29PM EDT580.000.500.004.800.00-13410.01%
ODFL240419C005900002024-01-04 10:31AM EDT590.000.300.004.400.00-115409.18%
ODFL240419C006000002023-11-30 11:31AM EDT600.000.350.003.500.00--2398.78%
ODFL240419C006200002024-02-05 4:10PM EDT620.000.200.004.300.00-18422.95%
ODFL240419C006400002024-03-26 2:54PM EDT640.000.050.000.000.00-1832100.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240419P000950002024-04-01 12:00AM EDT95.000.13--0.00---0.00%
ODFL240419P000975002024-04-01 12:00AM EDT97.500.08--0.00---0.00%
ODFL240419P001000002024-04-01 12:00AM EDT100.000.25--0.00---0.00%
ODFL240419P001100002024-04-01 12:00AM EDT110.000.40--0.00---0.00%
ODFL240419P001150002024-04-01 12:00AM EDT115.000.53--0.00---0.00%
ODFL240419P001200002024-04-01 12:00AM EDT120.000.40--0.00---0.00%
ODFL240419P001250002024-03-18 3:23PM EDT125.000.050.004.300.00--20308.01%
ODFL240419P001300002024-04-01 12:00AM EDT130.002.20--0.00---0.00%
ODFL240419P001400002024-04-01 12:00AM EDT140.001.90--0.00---0.00%
ODFL240419P001450002024-04-01 12:00AM EDT145.002.45--0.00---0.00%
ODFL240419P001500002024-03-28 1:10PM EDT150.000.150.004.300.00-294224.90%
ODFL240419P001550002024-03-04 2:38PM EDT155.000.20-1.500.00--62191.70%
ODFL240419P001600002024-03-19 2:17PM EDT160.000.050.004.300.00--68194.87%
ODFL240419P001650002024-04-01 11:52AM EDT165.000.100.000.050.00-25685.94%
ODFL240419P001700002024-04-09 9:30AM EDT170.000.050.000.100.00-49683.98%
ODFL240419P001750002024-04-11 10:13AM EDT175.000.150.050.100.00-25179.69%
ODFL240419P001800002024-04-09 3:50PM EDT180.000.700.001.100.00-48698.68%
ODFL240419P001850002024-04-03 10:33AM EDT185.000.730.001.100.00-49887.89%
ODFL240419P001900002024-04-09 3:50PM EDT190.000.800.051.100.00-414977.93%
ODFL240419P001950002024-04-08 3:42PM EDT195.000.400.051.100.00-2323367.24%
ODFL240419P002000002024-04-12 2:54PM EDT200.000.320.051.15-0.22-40.74%215357.08%
ODFL240419P002050002024-04-12 2:54PM EDT205.000.590.351.30+0.09+18.00%233450.54%
ODFL240419P002100002024-04-12 1:12PM EDT210.001.310.351.050.00-521042.09%
ODFL240419P002150002024-04-12 3:07PM EDT215.002.151.751.95-0.31-12.60%2225638.97%
ODFL240419P002200002024-04-12 2:42PM EDT220.004.003.403.70-0.80-16.67%1028337.60%
ODFL240419P002250002024-04-12 3:11PM EDT225.007.106.006.30-2.25-24.06%823735.73%
ODFL240419P002300002024-04-09 10:19AM EDT230.0011.006.6010.600.00-12042.93%
ODFL240419P002400002023-12-12 3:56PM EDT240.000.800.004.700.00-130.00%
ODFL240419P002500002024-03-18 3:23PM EDT250.000.1026.0035.000.00--1084.40%
ODFL240419P002600002023-10-25 10:07AM EDT260.004.400.000.000.00--00.00%
ODFL240419P002800002023-12-06 1:10PM EDT280.003.801.652.550.00-780.00%
ODFL240419P002900002023-12-06 1:10PM EDT290.004.902.305.300.00-7200.00%
ODFL240419P003000002024-02-07 1:58PM EDT300.000.300.004.400.00-6470.00%
ODFL240419P003100002024-03-04 2:38PM EDT310.000.4086.0095.000.00-231173.54%
ODFL240419P003200002024-03-19 2:17PM EDT320.000.1096.00105.000.00-134185.55%
ODFL240419P003300002024-03-07 10:57AM EDT330.000.600.000.000.00-1280.00%
ODFL240419P003400002024-03-19 2:19PM EDT340.000.250.000.000.00-1320.00%
ODFL240419P003500002024-03-11 3:36PM EDT350.000.850.000.000.00-1260.00%
ODFL240419P003600002024-03-26 11:54AM EDT360.000.350.000.000.00-5430.00%
ODFL240419P003700002024-03-21 11:15AM EDT370.000.490.000.000.00-1500.00%
ODFL240419P003800002024-03-27 10:59AM EDT380.001.050.000.000.00-1810.00%
ODFL240419P003900002024-03-27 12:46PM EDT390.002.020.000.000.00-61180.00%
ODFL240419P004000002024-03-27 12:46PM EDT400.003.220.000.000.00-10700.00%
ODFL240419P004100002024-03-27 11:30AM EDT410.005.000.000.000.00-53100.00%
ODFL240419P004200002024-03-27 3:08PM EDT420.008.700.000.000.00-51090.00%
ODFL240419P004300002024-03-27 3:50PM EDT430.0012.400.000.000.00-9910.00%
ODFL240419P004400002024-03-26 10:12AM EDT440.0012.800.000.000.00-41140.00%
ODFL240419P004500002024-03-27 11:11AM EDT450.0019.200.000.000.00-1230.00%
ODFL240419P004600002024-03-25 11:01AM EDT460.0028.690.000.000.00-330.00%