Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.625,29 +2.716,30 (+5,04%) XRP EUR
0,53 +0,01 (+2,88%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250117C00100000 | 2024-04-01 12:00AM EDT | 100.00 | 102.45 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00120000 | 2024-07-15 1:55PM EDT | 120.00 | 80.00 | 72.30 | 81.00 | 0.00 | - | 5 | 5 | 0.00% |
| ODFL250117C00130000 | 2024-07-15 11:41AM EDT | 130.00 | 71.82 | 62.60 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL250117C00150000 | 2024-08-26 10:32AM EDT | 150.00 | 56.35 | 54.70 | 61.70 | 0.00 | - | 1 | 2 | 50.35% |
| ODFL250117C00160000 | 2024-08-01 1:40PM EDT | 160.00 | 50.00 | 35.30 | 43.60 | 0.00 | - | 3 | 6 | 0.00% |
| ODFL250117C00165000 | 2024-07-24 10:08AM EDT | 165.00 | 33.30 | 41.20 | 50.00 | 0.00 | - | 9 | 9 | 60.66% |
| ODFL250117C00170000 | 2024-09-19 1:45PM EDT | 170.00 | 40.28 | 38.60 | 44.40 | +0.42 | +1.05% | 2 | 10 | 54.21% |
| ODFL250117C00175000 | 2024-07-16 3:07PM EDT | 175.00 | 39.90 | 28.50 | 34.20 | 0.00 | - | 2 | 17 | 34.66% |
| ODFL250117C00180000 | 2024-07-17 11:26AM EDT | 180.00 | 33.97 | 27.20 | 35.40 | 0.00 | - | 65 | 57 | 47.51% |
| ODFL250117C00185000 | 2024-08-30 9:55AM EDT | 185.00 | 18.70 | 27.80 | 29.40 | 0.00 | - | 4 | 25 | 40.31% |
| ODFL250117C00190000 | 2024-09-16 3:44PM EDT | 190.00 | 17.30 | 22.90 | 27.00 | 0.00 | - | 11 | 60 | 41.73% |
| ODFL250117C00195000 | 2024-09-11 11:58AM EDT | 195.00 | 12.30 | 20.60 | 22.30 | 0.00 | - | 1 | 81 | 37.38% |
| ODFL250117C00200000 | 2024-09-18 3:01PM EDT | 200.00 | 16.20 | 16.20 | 19.40 | 0.00 | - | 1 | 72 | 36.75% |
| ODFL250117C00205000 | 2024-09-10 2:23PM EDT | 205.00 | 10.50 | 15.70 | 17.20 | 0.00 | - | 2 | 148 | 37.14% |
| ODFL250117C00210000 | 2024-09-19 1:26PM EDT | 210.00 | 13.30 | 13.20 | 14.60 | +3.40 | +34.34% | 2 | 69 | 36.19% |
| ODFL250117C00215000 | 2024-09-19 1:30PM EDT | 215.00 | 11.10 | 11.10 | 11.80 | +2.40 | +27.59% | 2 | 109 | 34.33% |
| ODFL250117C00220000 | 2024-09-19 1:50PM EDT | 220.00 | 9.40 | 7.40 | 10.20 | +3.50 | +59.32% | 2 | 28 | 34.56% |
| ODFL250117C00225000 | 2024-09-19 3:47PM EDT | 225.00 | 7.90 | 7.70 | 8.40 | +3.70 | +88.10% | 10 | 428 | 33.88% |
| ODFL250117C00230000 | 2024-08-16 10:12AM EDT | 230.00 | 5.10 | 3.80 | 4.30 | 0.00 | - | 1 | 144 | 26.80% |
| ODFL250117C00235000 | 2024-09-19 11:58AM EDT | 235.00 | 5.37 | 4.80 | 7.80 | -1.73 | -24.37% | 10 | 404 | 38.45% |
| ODFL250117C00240000 | 2024-09-11 1:08PM EDT | 240.00 | 2.20 | 3.90 | 7.20 | 0.00 | - | 2 | 115 | 39.67% |
| ODFL250117C00245000 | 2024-09-16 12:49PM EDT | 245.00 | 1.81 | 3.10 | 3.70 | 0.00 | - | 1 | 82 | 32.44% |
| ODFL250117C00250000 | 2024-08-07 1:51PM EDT | 250.00 | 4.00 | 0.75 | 1.65 | 0.00 | - | 1 | 37 | 27.11% |
| ODFL250117C00255000 | 2024-08-01 9:53AM EDT | 255.00 | 6.60 | 0.65 | 5.10 | 0.00 | - | 7 | 28 | 41.12% |
| ODFL250117C00260000 | 2024-06-25 9:30AM EDT | 260.00 | 1.50 | 4.30 | 6.50 | 0.00 | - | 1 | 22 | 47.33% |
| ODFL250117C00265000 | 2024-09-09 2:58PM EDT | 265.00 | 1.24 | 1.10 | 1.70 | -0.01 | -0.80% | 2 | 4 | 32.75% |
| ODFL250117C00270000 | 2024-04-01 12:00AM EDT | 270.00 | 4.55 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00275000 | 2024-07-18 2:10PM EDT | 275.00 | 2.26 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 48.23% |
| ODFL250117C00280000 | 2024-07-30 12:03PM EDT | 280.00 | 2.28 | 0.00 | 1.80 | 0.00 | - | 1 | 14 | 38.17% |
| ODFL250117C00290000 | 2024-05-08 9:30AM EDT | 290.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 39.56% |
| ODFL250117C00300000 | 2024-08-06 3:18PM EDT | 300.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 3 | 7 | 46.47% |
| ODFL250117C00310000 | 2024-04-01 12:00AM EDT | 310.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00320000 | 2024-09-05 10:54AM EDT | 320.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 47.63% |
| ODFL250117C00330000 | 2024-05-01 2:59PM EDT | 330.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 54.83% |
| ODFL250117C00350000 | 2024-03-18 10:50AM EDT | 350.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL250117C00360000 | 2023-12-08 4:09PM EDT | 360.00 | 67.50 | 75.10 | 81.20 | 0.00 | - | - | 1 | 244.52% |
| ODFL250117C00370000 | 2024-03-12 12:32PM EDT | 370.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ODFL250117C00380000 | 2024-01-31 1:53PM EDT | 380.00 | 65.40 | 96.10 | 104.80 | 0.00 | - | 3 | 3 | 301.87% |
| ODFL250117C00390000 | 2023-12-12 1:30PM EDT | 390.00 | 56.30 | 53.00 | 62.00 | 0.00 | - | 1 | 3 | 208.27% |
| ODFL250117C00400000 | 2024-03-07 2:01PM EDT | 400.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| ODFL250117C00410000 | 2024-01-31 1:56PM EDT | 410.00 | 49.60 | 76.30 | 84.90 | 0.00 | - | 3 | 10 | 263.61% |
| ODFL250117C00420000 | 2024-01-31 11:17AM EDT | 420.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ODFL250117C00430000 | 2024-03-25 10:20AM EDT | 430.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| ODFL250117C00440000 | 2024-03-25 12:11PM EDT | 440.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ODFL250117C00450000 | 2024-03-25 10:20AM EDT | 450.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ODFL250117C00460000 | 2024-02-12 12:23PM EDT | 460.00 | 47.42 | 49.30 | 52.60 | 0.00 | - | 1 | 59 | 211.26% |
| ODFL250117C00470000 | 2024-02-02 3:47PM EDT | 470.00 | 30.75 | 46.50 | 51.80 | 0.00 | - | 87 | 203 | 209.55% |
| ODFL250117C00480000 | 2024-03-15 3:12PM EDT | 480.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ODFL250117C00490000 | 2024-03-18 10:50AM EDT | 490.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| ODFL250117C00500000 | 2024-02-15 10:30AM EDT | 500.00 | 31.44 | 25.50 | 31.00 | 0.00 | - | 1 | 6 | 169.40% |
| ODFL250117C00510000 | 2024-02-15 10:30AM EDT | 510.00 | 28.26 | 21.10 | 28.00 | 0.00 | - | 1 | 4 | 162.45% |
| ODFL250117C00540000 | 2024-02-01 10:30AM EDT | 540.00 | 9.10 | 21.90 | 28.00 | 0.00 | - | 4 | 3 | 168.62% |
| ODFL250117C00550000 | 2024-02-06 12:13PM EDT | 550.00 | 16.00 | 18.60 | 25.00 | 0.00 | - | - | 5 | 162.45% |
| ODFL250117C00600000 | 2024-03-27 2:39PM EDT | 600.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ODFL250117C00620000 | 2023-10-31 3:14PM EDT | 620.00 | 5.80 | 1.45 | 10.00 | 0.00 | - | 1 | 1 | 121.48% |
| ODFL250117C00660000 | 2024-03-27 2:39PM EDT | 660.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250117P00090000 | 2024-06-05 12:37PM EDT | 90.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | - | 5 | 96.39% |
| ODFL250117P00095000 | 2024-08-14 11:00AM EDT | 95.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 1 | 68 | 65.43% |
| ODFL250117P00097500 | 2024-04-01 12:00AM EDT | 97.50 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117P00100000 | 2024-06-06 9:40AM EDT | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 86.89% |
| ODFL250117P00105000 | 2024-06-04 10:05AM EDT | 105.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 81.82% |
| ODFL250117P00110000 | 2024-03-20 9:30AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ODFL250117P00115000 | 2024-06-26 10:14AM EDT | 115.00 | 2.60 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 64.81% |
| ODFL250117P00120000 | 2024-07-24 9:35AM EDT | 120.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 67.92% |
| ODFL250117P00125000 | 2024-08-27 3:23PM EDT | 125.00 | 0.95 | 0.20 | 1.50 | 0.00 | - | 4 | 22 | 50.42% |
| ODFL250117P00130000 | 2024-09-18 2:22PM EDT | 130.00 | 2.65 | 0.00 | 1.65 | 0.00 | - | 1 | 20 | 54.22% |
| ODFL250117P00135000 | 2024-09-05 1:02PM EDT | 135.00 | 2.00 | 0.00 | 1.85 | 0.00 | - | 3 | 11 | 51.93% |
| ODFL250117P00140000 | 2024-07-31 1:59PM EDT | 140.00 | 1.20 | 1.25 | 2.70 | 0.00 | - | 4 | 26 | 53.37% |
| ODFL250117P00145000 | 2024-09-18 3:15PM EDT | 145.00 | 3.22 | 0.00 | 2.30 | 0.00 | - | 1 | 28 | 47.33% |
| ODFL250117P00150000 | 2024-09-17 3:12PM EDT | 150.00 | 2.13 | 0.55 | 2.65 | 0.00 | - | 1 | 55 | 45.52% |
| ODFL250117P00155000 | 2024-09-18 3:06PM EDT | 155.00 | 3.32 | 0.00 | 3.70 | 0.00 | - | 1 | 53 | 46.55% |
| ODFL250117P00160000 | 2024-09-04 3:09PM EDT | 160.00 | 4.60 | 1.85 | 2.95 | 0.00 | - | 1 | 63 | 39.60% |
| ODFL250117P00165000 | 2024-09-13 10:57AM EDT | 165.00 | 5.20 | 2.20 | 4.00 | 0.00 | - | 14 | 108 | 40.05% |
| ODFL250117P00170000 | 2024-09-06 1:06PM EDT | 170.00 | 8.92 | 1.95 | 4.20 | 0.00 | - | 1 | 287 | 36.95% |
| ODFL250117P00175000 | 2024-09-17 12:47PM EDT | 175.00 | 6.70 | 2.85 | 4.90 | 0.00 | - | 5 | 102 | 35.36% |
| ODFL250117P00180000 | 2024-09-03 3:46PM EDT | 180.00 | 5.60 | 5.10 | 6.00 | -3.60 | -28.13% | 18 | 142 | 34.57% |
| ODFL250117P00185000 | 2024-09-19 3:57PM EDT | 185.00 | 6.80 | 6.30 | 8.40 | -7.30 | -51.77% | 7 | 143 | 36.63% |
| ODFL250117P00190000 | 2024-09-19 12:10PM EDT | 190.00 | 8.10 | 7.60 | 8.50 | -4.90 | -37.69% | 11 | 372 | 32.35% |
| ODFL250117P00195000 | 2024-09-18 2:51PM EDT | 195.00 | 11.60 | 9.40 | 10.30 | 0.00 | - | 5 | 109 | 31.81% |
| ODFL250117P00200000 | 2024-09-13 11:08AM EDT | 200.00 | 17.90 | 10.20 | 12.10 | 0.00 | - | 5 | 97 | 30.71% |
| ODFL250117P00205000 | 2024-09-13 10:51AM EDT | 205.00 | 20.50 | 13.60 | 14.30 | 0.00 | - | 1 | 55 | 29.94% |
| ODFL250117P00210000 | 2024-09-17 12:43PM EDT | 210.00 | 22.10 | 16.10 | 17.80 | 0.00 | - | 5 | 45 | 31.35% |
| ODFL250117P00215000 | 2024-05-10 10:23AM EDT | 215.00 | 34.83 | 43.50 | 51.90 | 0.00 | - | 2 | 40 | 88.68% |
| ODFL250117P00220000 | 2024-08-19 10:32AM EDT | 220.00 | 26.00 | 25.10 | 30.10 | 0.00 | - | 1 | 18 | 44.20% |
| ODFL250117P00225000 | 2024-07-19 3:04PM EDT | 225.00 | 34.80 | 27.00 | 32.30 | 0.00 | - | 6 | 66 | 41.60% |
| ODFL250117P00230000 | 2024-04-04 3:36PM EDT | 230.00 | 28.90 | 45.80 | 51.20 | 0.00 | - | 5 | 5 | 69.20% |
| ODFL250117P00235000 | 2024-07-31 3:55PM EDT | 235.00 | 30.90 | 39.70 | 47.50 | 0.00 | - | 6 | 13 | 50.82% |
| ODFL250117P00240000 | 2023-10-26 12:51PM EDT | 240.00 | 11.60 | 1.35 | 6.30 | 0.00 | - | - | 0 | 0.00% |
| ODFL250117P00250000 | 2024-04-22 10:33AM EDT | 250.00 | 42.90 | 71.00 | 79.70 | 0.00 | - | - | 0 | 96.00% |
| ODFL250117P00255000 | 2024-04-22 10:53AM EDT | 255.00 | 47.50 | 76.00 | 84.70 | 0.00 | - | - | 0 | 98.73% |
| ODFL250117P00260000 | 2024-01-31 10:54AM EDT | 260.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL250117P00280000 | 2024-02-13 1:25PM EDT | 280.00 | 5.50 | 2.70 | 9.80 | 0.00 | - | 5 | 7 | 0.00% |
| ODFL250117P00290000 | 2023-12-13 4:04PM EDT | 290.00 | 13.80 | 7.00 | 16.70 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL250117P00300000 | 2024-02-12 12:23PM EDT | 300.00 | 7.42 | 4.60 | 8.60 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL250117P00310000 | 2024-01-25 1:14PM EDT | 310.00 | 14.10 | 4.90 | 12.00 | 0.00 | - | 1 | 14 | 0.00% |
| ODFL250117P00320000 | 2024-02-27 11:41AM EDT | 320.00 | 10.20 | 97.00 | 106.00 | 0.00 | - | 11 | 13 | 0.00% |
| ODFL250117P00330000 | 2024-02-08 4:26PM EDT | 330.00 | 12.30 | 9.60 | 17.00 | 0.00 | - | 5 | 22 | 0.00% |
| ODFL250117P00340000 | 2024-01-31 11:56AM EDT | 340.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ODFL250117P00350000 | 2024-03-20 11:14AM EDT | 350.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| ODFL250117P00360000 | 2024-02-23 10:56AM EDT | 360.00 | 16.23 | 13.40 | 20.00 | 0.00 | - | 5 | 30 | 0.00% |
| ODFL250117P00370000 | 2024-02-02 2:00PM EDT | 370.00 | 26.70 | 16.80 | 22.80 | 0.00 | - | 10 | 58 | 0.00% |
| ODFL250117P00380000 | 2024-03-27 2:39PM EDT | 380.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| ODFL250117P00390000 | 2024-02-16 1:46PM EDT | 390.00 | 25.28 | 28.70 | 33.70 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL250117P00400000 | 2024-03-08 2:00PM EDT | 400.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| ODFL250117P00410000 | 2024-01-09 2:49PM EDT | 410.00 | 52.60 | 29.10 | 36.40 | 0.00 | - | - | 24 | 0.00% |
| ODFL250117P00420000 | 2024-03-08 2:01PM EDT | 420.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 57 | 15 | 0.00% |
| ODFL250117P00430000 | 2024-03-08 12:48PM EDT | 430.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ODFL250117P00440000 | 2024-03-08 1:06PM EDT | 440.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| ODFL250117P00450000 | 2024-03-08 1:02PM EDT | 450.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 31 | 26 | 0.00% |
| ODFL250117P00600000 | 2023-11-14 11:19AM EDT | 600.00 | 196.70 | 212.00 | 222.00 | 0.00 | - | 2 | 0 | 0.00% |
