Deutsche Märkte öffnen in 48 Minuten

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
198,68-5,16 (-2,53%)
Börsenschluss: 04:00PM EDT
200,00 +1,32 (+0,66%)
Nachbörse: 06:42PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL241220C001000002024-04-15 12:04AM EDT100.00108.77--0.00---0.00%
ODFL241220C001050002024-07-12 9:47AM EDT105.0086.830.000.000.00-200.00%
ODFL241220C001100002024-04-15 12:04AM EDT110.0086.55--0.00---0.00%
ODFL241220C001150002024-04-15 12:04AM EDT115.0083.10--0.00---0.00%
ODFL241220C001250002024-04-15 12:04AM EDT125.0085.15--0.00---0.00%
ODFL241220C001300002024-06-20 2:46PM EDT130.0050.960.000.000.00--00.00%
ODFL241220C001400002024-04-26 3:57PM EDT140.0051.4739.4045.900.00-220.00%
ODFL241220C001500002024-06-21 1:02PM EDT150.0036.000.000.000.00-100.00%
ODFL241220C001550002024-04-26 2:06PM EDT155.0042.2129.3033.700.00-260.00%
ODFL241220C001600002024-06-21 1:38PM EDT160.0028.600.000.000.00-200.00%
ODFL241220C001650002024-07-15 10:06AM EDT165.0038.200.000.000.00-400.00%
ODFL241220C001700002024-06-21 1:36PM EDT170.0022.370.000.000.00-200.00%
ODFL241220C001750002024-07-16 10:49AM EDT175.0037.420.000.000.00-4500.00%
ODFL241220C001800002024-07-15 12:23PM EDT180.0030.370.000.000.00-100.00%
ODFL241220C001850002024-07-15 10:25AM EDT185.0025.220.000.000.00-200.00%
ODFL241220C001900002024-07-15 10:25AM EDT190.0022.220.000.000.00-200.00%
ODFL241220C001950002024-07-15 12:23PM EDT195.0020.950.000.000.00-100.00%
ODFL241220C002000002024-07-15 2:53PM EDT200.0018.300.000.000.00-200.39%
ODFL241220C002050002024-07-15 1:41PM EDT205.0015.450.000.000.00-101.56%
ODFL241220C002100002024-07-16 2:12PM EDT210.0016.400.000.000.00-1901.56%
ODFL241220C002150002024-07-12 9:43AM EDT215.008.950.000.000.00-103.13%
ODFL241220C002200002024-07-08 2:02PM EDT220.005.450.000.000.00-103.13%
ODFL241220C002250002024-07-16 3:59PM EDT225.0011.700.000.000.00-103.13%
ODFL241220C002300002024-07-16 2:19PM EDT230.009.750.000.000.00-106.25%
ODFL241220C002350002024-03-14 3:09PM EDT235.0017.3821.8022.700.00--6667.27%
ODFL241220C002400002024-05-08 12:48PM EDT240.004.300.004.800.00-112132.67%
ODFL241220C002450002024-04-25 1:10PM EDT245.006.900.004.800.00-172134.72%
ODFL241220C002500002024-05-24 11:03AM EDT250.002.000.055.900.00-13039.60%
ODFL241220C002600002024-06-11 12:49PM EDT260.002.150.055.900.00-48943.43%
ODFL241220C002700002024-04-22 3:26PM EDT270.007.100.404.800.00-48043.84%
ODFL241220C002800002024-04-15 12:04AM EDT280.005.27--0.00---0.00%
ODFL241220C002900002024-04-15 12:04AM EDT290.009.80--0.00---0.00%
ODFL241220C003000002024-07-16 1:27PM EDT300.001.270.000.000.00-1012.50%
ODFL241220C003100002024-05-16 9:30AM EDT310.001.500.004.500.00-18654.71%
ODFL241220C003200002024-05-16 9:30AM EDT320.001.500.004.400.00-11756.93%
ODFL241220C003400002023-07-12 11:07AM EDT340.0088.34113.80117.200.00--1300.29%
ODFL241220C003500002024-02-23 10:43AM EDT350.00116.74110.80118.500.00-12300.74%
ODFL241220C003600002024-01-10 4:47PM EDT360.0072.90101.40107.800.00--38279.39%
ODFL241220C003700002023-07-24 9:42AM EDT370.0077.3095.3098.700.00--1264.79%
ODFL241220C003800002023-09-27 1:59PM EDT380.0083.9358.6065.600.00-13195.81%
ODFL241220C003900002024-03-14 10:50AM EDT390.0073.400.000.000.00-1425.00%
ODFL241220C004000002024-01-31 12:25PM EDT400.0052.100.000.000.00-2225.00%
ODFL241220C004100002024-02-16 4:05PM EDT410.0063.2059.4065.000.00-1159202.97%
ODFL241220C004200002024-02-07 11:53AM EDT420.0074.0058.0064.800.00-18203.58%
ODFL241220C004300002024-03-07 4:22PM EDT430.0067.160.000.000.00-51225.00%
ODFL241220C004400002024-01-03 1:52PM EDT440.0037.2036.5041.700.00-210164.46%
ODFL241220C004500002024-03-19 3:48PM EDT450.0042.000.000.000.00-438825.00%
ODFL241220C004600002024-02-21 3:58PM EDT460.0037.7043.5050.000.00-23183.26%
ODFL241220C004700002024-03-14 3:09PM EDT470.0034.750.000.000.00-23325.00%
ODFL241220C004800002023-08-16 3:22PM EDT480.0046.3041.9045.500.00--5180.98%
ODFL241220C004900002024-02-13 2:20PM EDT490.0028.9027.0031.700.00-35153.92%
ODFL241220C005000002024-03-27 9:48AM EDT500.0025.800.000.000.00-11525.00%
ODFL241220C005200002024-03-07 12:24PM EDT520.0027.500.000.000.00-433925.00%
ODFL241220C005400002024-02-13 3:34PM EDT540.0015.4015.0019.900.00-1930135.06%
ODFL241220C005600002024-01-02 12:39PM EDT560.0010.542.009.200.00-318102.28%
ODFL241220C005800002023-08-02 3:37PM EDT580.0019.6023.8030.000.00-514162.20%
ODFL241220C006200002023-11-30 4:39PM EDT620.005.401.4510.700.00-12110.99%
ODFL241220C006400002023-11-30 1:51PM EDT640.003.400.2510.000.00-18109.08%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL241220P000925002024-05-23 9:38AM EDT92.500.500.004.700.00-16181.16%
ODFL241220P000975002024-04-15 12:05AM EDT97.501.50--0.00---0.00%
ODFL241220P001100002024-06-28 3:06PM EDT110.000.160.000.000.00-2025.00%
ODFL241220P001150002024-05-16 1:46PM EDT115.001.150.205.800.00-1265.23%
ODFL241220P001200002024-04-15 12:05AM EDT120.002.30--0.00---0.00%
ODFL241220P001250002024-04-15 12:05AM EDT125.004.40--0.00---0.00%
ODFL241220P001300002024-06-28 3:06PM EDT130.002.100.000.000.00-1012.50%
ODFL241220P001350002024-07-16 2:36PM EDT135.002.620.000.000.00-1012.50%
ODFL241220P001400002024-07-15 3:35PM EDT140.001.800.000.000.00-13012.50%
ODFL241220P001450002024-06-28 11:09AM EDT145.004.650.000.000.00-14012.50%
ODFL241220P001500002024-07-16 2:36PM EDT150.003.820.000.000.00-106.25%
ODFL241220P001550002024-06-10 2:27PM EDT155.009.003.606.500.00-23247.47%
ODFL241220P001600002024-06-10 12:03PM EDT160.0011.004.707.400.00-21046.12%
ODFL241220P001650002024-05-13 10:31AM EDT165.009.708.0013.100.00-144950.30%
ODFL241220P001700002024-05-24 1:45PM EDT170.0014.8012.3014.900.00-16353.22%
ODFL241220P001750002024-07-16 10:02AM EDT175.007.050.000.000.00-203.13%
ODFL241220P001800002024-07-16 3:33PM EDT180.007.700.000.000.00-903.13%
ODFL241220P001850002024-07-15 12:35PM EDT185.0011.200.000.000.00-6203.13%
ODFL241220P001900002024-07-16 10:37AM EDT190.0012.400.000.000.00-6201.56%
ODFL241220P001950002023-12-06 1:23PM EDT195.003.000.003.500.00--110.00%
ODFL241220P002000002024-05-07 10:19AM EDT200.0025.4332.3037.800.00-202266.68%
ODFL241220P002050002024-05-21 11:54AM EDT205.0034.0032.4037.600.00-1260.71%
ODFL241220P002100002024-04-15 12:05AM EDT210.0016.65--0.00---0.00%
ODFL241220P002150002024-06-06 1:13PM EDT215.0046.3633.3037.900.00-52054.10%
ODFL241220P002200002024-05-03 10:01AM EDT220.0037.8044.6050.300.00-33766.12%
ODFL241220P002250002024-04-19 9:43AM EDT225.0027.4041.3048.400.00-14354.42%
ODFL241220P002300002023-11-13 10:30AM EDT230.006.251.105.500.00--10.00%
ODFL241220P002350002024-04-15 12:05AM EDT235.0043.00--0.00---0.00%
ODFL241220P002400002024-01-19 1:30PM EDT240.004.600.009.600.00-110.00%
ODFL241220P002500002023-12-08 4:16PM EDT250.008.803.306.400.00-270.00%
ODFL241220P002800002024-02-07 4:06PM EDT280.004.202.358.400.00--10.00%
ODFL241220P002900002024-02-02 12:32PM EDT290.007.900.4010.000.00-1070.00%
ODFL241220P003000002023-12-12 3:32PM EDT300.0015.148.3016.000.00-1310.00%
ODFL241220P003100002024-03-04 3:59PM EDT310.006.1085.5095.000.00-150.00%
ODFL241220P003200002023-08-18 2:58PM EDT320.0026.2019.0020.000.00-120.00%
ODFL241220P003300002024-03-19 11:09AM EDT330.0012.10106.00115.000.00-1120.00%
ODFL241220P003400002024-03-20 11:15AM EDT340.0012.600.000.000.00-11300.00%
ODFL241220P003500002024-03-20 11:14AM EDT350.0014.600.000.000.00-10110.00%
ODFL241220P003600002024-03-20 11:14AM EDT360.0016.700.000.000.00-240.00%
ODFL241220P003700002023-12-06 4:19PM EDT370.0041.5033.2037.600.00-160.00%
ODFL241220P003800002024-03-20 12:23PM EDT380.0022.600.000.000.00-7570.00%
ODFL241220P003900002024-01-03 11:43AM EDT390.0045.0029.0033.000.00-110.00%
ODFL241220P004000002023-12-07 11:24AM EDT400.0057.4047.6051.700.00-210.00%
ODFL241220P004100002023-10-25 3:11PM EDT410.0069.1341.5048.500.00--00.00%
ODFL241220P004200002024-02-07 12:22PM EDT420.0033.3035.6040.800.00--50.00%
ODFL241220P004300002024-03-08 1:24PM EDT430.0038.700.000.000.00-390.00%
ODFL241220P004400002024-03-08 1:24PM EDT440.0043.200.000.000.00-6310.00%
ODFL241220P004500002024-03-12 3:33PM EDT450.0046.500.000.000.00-15260.00%
ODFL241220P004600002024-02-26 3:51PM EDT460.0048.1053.1059.500.00-9680.00%
ODFL241220P004700002023-08-09 1:06PM EDT470.0086.0070.2075.800.00-100.00%