Deutsche Märkte öffnen in 5 Stunden 58 Minuten
Nikkei 225
36.719,67 -113,60 (-0,31%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.342,82 +360,12 (+0,69%) XRP EUR
0,50 +0,02 (+4,52%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL260116C00090000 | 2024-06-06 10:28AM EDT | 90.00 | 87.15 | 95.00 | 105.00 | 0.00 | - | - | 1 | 51.42% |
| ODFL260116C00105000 | 2024-07-12 9:47AM EDT | 105.00 | 94.03 | 92.00 | 101.00 | 0.00 | - | - | 2 | 59.98% |
| ODFL260116C00110000 | 2024-07-31 2:53PM EDT | 110.00 | 111.10 | 86.00 | 96.00 | 0.00 | - | 2 | 2 | 55.37% |
| ODFL260116C00140000 | 2024-08-30 1:45PM EDT | 140.00 | 65.88 | 62.20 | 70.90 | 0.00 | - | 3 | 5 | 53.68% |
| ODFL260116C00145000 | 2024-04-15 12:05AM EDT | 145.00 | 88.40 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00150000 | 2024-03-18 3:57PM EDT | 150.00 | 80.45 | 78.90 | 87.00 | 0.00 | - | - | 12 | 79.15% |
| ODFL260116C00155000 | 2024-06-03 10:26AM EDT | 155.00 | 45.75 | 43.10 | 58.00 | 0.00 | - | 4 | 0 | 47.02% |
| ODFL260116C00160000 | 2024-09-06 10:26AM EDT | 160.00 | 48.97 | 48.50 | 57.60 | 0.00 | - | 1 | 3 | 50.09% |
| ODFL260116C00165000 | 2024-09-06 10:26AM EDT | 165.00 | 46.19 | 45.60 | 53.30 | 0.00 | - | 1 | 99 | 47.70% |
| ODFL260116C00170000 | 2024-09-05 10:18AM EDT | 170.00 | 42.35 | 42.60 | 50.30 | 0.00 | - | 1 | 68 | 46.97% |
| ODFL260116C00175000 | 2024-09-06 12:49PM EDT | 175.00 | 38.48 | 39.20 | 46.70 | 0.00 | - | 1 | 117 | 45.40% |
| ODFL260116C00180000 | 2024-09-05 11:33AM EDT | 180.00 | 34.38 | 36.40 | 44.10 | 0.00 | - | 10 | 59 | 44.99% |
| ODFL260116C00185000 | 2024-07-18 9:35AM EDT | 185.00 | 46.50 | 40.00 | 47.00 | 0.00 | - | 1 | 65 | 51.04% |
| ODFL260116C00190000 | 2024-08-28 10:13AM EDT | 190.00 | 37.60 | 32.50 | 38.60 | 0.00 | - | 1 | 177 | 43.49% |
| ODFL260116C00195000 | 2024-09-12 10:19AM EDT | 195.00 | 30.95 | 29.40 | 36.10 | +1.65 | +5.63% | 5 | 1,786 | 42.89% |
| ODFL260116C00200000 | 2024-09-12 10:19AM EDT | 200.00 | 28.75 | 27.40 | 35.70 | +1.80 | +6.68% | 5 | 1,767 | 44.59% |
| ODFL260116C00205000 | 2024-09-11 10:38AM EDT | 205.00 | 25.10 | 25.40 | 29.70 | 0.00 | - | 14 | 300 | 39.79% |
| ODFL260116C00210000 | 2024-09-11 10:38AM EDT | 210.00 | 23.00 | 22.00 | 27.40 | 0.00 | - | 5 | 154 | 39.13% |
| ODFL260116C00215000 | 2024-09-12 11:19AM EDT | 215.00 | 22.50 | 20.90 | 25.20 | +0.80 | +3.69% | 1 | 81 | 38.47% |
| ODFL260116C00220000 | 2024-09-11 10:38AM EDT | 220.00 | 20.30 | 18.20 | 23.40 | 0.00 | - | 9 | 103 | 38.15% |
| ODFL260116C00225000 | 2024-09-11 10:38AM EDT | 225.00 | 18.40 | 17.20 | 21.70 | 0.00 | - | 9 | 47 | 37.85% |
| ODFL260116C00230000 | 2024-08-28 10:13AM EDT | 230.00 | 20.68 | 17.50 | 20.00 | 0.00 | - | 25 | 40 | 37.44% |
| ODFL260116C00235000 | 2024-09-12 11:09AM EDT | 235.00 | 16.00 | 13.60 | 18.50 | +1.20 | +8.11% | 2 | 1 | 37.16% |
| ODFL260116C00245000 | 2024-05-03 3:39PM EDT | 245.00 | 18.00 | 10.40 | 18.00 | 0.00 | - | 12 | 14 | 39.31% |
| ODFL260116C00250000 | 2024-09-12 11:08AM EDT | 250.00 | 12.30 | 25.80 | 33.80 | -19.93 | -61.84% | - | 2 | 54.26% |
| ODFL260116C00255000 | 2024-09-03 10:10AM EDT | 255.00 | 11.30 | 10.10 | 14.30 | 0.00 | - | 1 | 8 | 37.30% |
| ODFL260116C00260000 | 2024-05-03 3:38PM EDT | 260.00 | 14.60 | 9.60 | 14.70 | 0.00 | - | 12 | 12 | 38.96% |
| ODFL260116C00270000 | 2024-05-03 3:39PM EDT | 270.00 | 12.80 | 8.00 | 12.50 | 0.00 | - | 9 | 9 | 38.33% |
| ODFL260116C00275000 | 2024-04-15 12:05AM EDT | 275.00 | 22.50 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00280000 | 2023-12-08 3:57PM EDT | 280.00 | 138.23 | 145.90 | 152.10 | 0.00 | - | - | 1 | 229.20% |
| ODFL260116C00285000 | 2024-08-27 3:10PM EDT | 285.00 | 8.00 | 5.80 | 10.30 | 0.00 | - | 3 | 18 | 38.29% |
| ODFL260116C00290000 | 2024-08-27 3:08PM EDT | 290.00 | 7.30 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 35.01% |
| ODFL260116C00295000 | 2024-08-27 3:08PM EDT | 295.00 | 6.80 | 2.60 | 6.90 | 0.00 | - | 3 | 17 | 34.89% |
| ODFL260116C00300000 | 2024-04-09 12:27PM EDT | 300.00 | 18.70 | 2.20 | 10.30 | 0.00 | - | 1 | 1 | 40.98% |
| ODFL260116C00310000 | 2024-06-24 9:30AM EDT | 310.00 | 4.10 | 1.60 | 11.00 | 0.00 | - | 1 | 10 | 43.67% |
| ODFL260116C00320000 | 2024-06-24 9:30AM EDT | 320.00 | 3.40 | 2.25 | 10.00 | 0.00 | - | - | 1 | 43.79% |
| ODFL260116C00330000 | 2024-07-31 11:44AM EDT | 330.00 | 7.92 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 44.68% |
| ODFL260116C00340000 | 2024-02-15 12:05PM EDT | 340.00 | 137.66 | 128.10 | 140.20 | 0.00 | - | 1 | 2 | 208.00% |
| ODFL260116C00360000 | 2024-03-08 10:30AM EDT | 360.00 | 139.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ODFL260116C00370000 | 2024-01-22 4:38PM EDT | 370.00 | 100.00 | 113.00 | 121.00 | 0.00 | - | 1 | 0 | 183.77% |
| ODFL260116C00380000 | 2024-02-13 4:48PM EDT | 380.00 | 111.00 | 108.10 | 117.00 | 0.00 | - | 5 | 5 | 178.46% |
| ODFL260116C00390000 | 2024-03-27 2:33PM EDT | 390.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 26 | 122 | 12.50% |
| ODFL260116C00400000 | 2024-03-27 2:24PM EDT | 400.00 | 102.82 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 12.50% |
| ODFL260116C00410000 | 2024-03-26 10:11AM EDT | 410.00 | 103.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ODFL260116C00420000 | 2024-03-26 3:14PM EDT | 420.00 | 95.64 | 0.00 | 0.00 | 0.00 | - | 51 | 28 | 12.50% |
| ODFL260116C00430000 | 2024-03-26 10:11AM EDT | 430.00 | 92.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ODFL260116C00440000 | 2024-03-26 3:14PM EDT | 440.00 | 85.31 | 0.00 | 0.00 | 0.00 | - | 51 | 37 | 12.50% |
| ODFL260116C00450000 | 2024-03-08 10:33AM EDT | 450.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 30 | 7 | 12.50% |
| ODFL260116C00490000 | 2024-03-22 10:38AM EDT | 490.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL260116C00500000 | 2024-03-22 10:08AM EDT | 500.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL260116C00510000 | 2024-01-08 2:45PM EDT | 510.00 | 39.50 | 53.30 | 58.90 | 0.00 | - | - | 3 | 122.57% |
| ODFL260116C00540000 | 2023-12-06 12:42PM EDT | 540.00 | 28.00 | 27.70 | 34.00 | 0.00 | - | 2 | 2 | 96.08% |
| ODFL260116C00550000 | 2024-02-28 2:10PM EDT | 550.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ODFL260116C00620000 | 2024-02-08 11:21AM EDT | 620.00 | 26.00 | 21.90 | 30.00 | 0.00 | - | 1 | 4 | 96.00% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL260116P00090000 | 2024-09-05 12:31PM EDT | 90.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | 1 | 12 | 55.32% |
| ODFL260116P00095000 | 2024-09-10 3:15PM EDT | 95.00 | 0.01 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 52.01% |
| ODFL260116P00097500 | 2024-08-14 9:30AM EDT | 97.50 | 2.25 | 0.00 | 9.40 | 0.00 | - | 1 | 25 | 50.11% |
| ODFL260116P00100000 | 2024-08-15 9:30AM EDT | 100.00 | 2.45 | 0.00 | 9.00 | 0.00 | - | 1 | 6 | 60.57% |
| ODFL260116P00105000 | 2024-08-12 9:30AM EDT | 105.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 58.50% |
| ODFL260116P00110000 | 2024-06-28 12:43PM EDT | 110.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 3 | 1 | 55.08% |
| ODFL260116P00115000 | 2024-08-08 9:30AM EDT | 115.00 | 4.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 51.83% |
| ODFL260116P00120000 | 2024-07-12 1:29PM EDT | 120.00 | 5.20 | 1.10 | 10.80 | 0.00 | - | 3 | 7 | 51.17% |
| ODFL260116P00125000 | 2024-08-29 12:42PM EDT | 125.00 | 4.75 | 4.70 | 7.60 | 0.00 | - | 1 | 10 | 41.58% |
| ODFL260116P00130000 | 2024-08-29 2:32PM EDT | 130.00 | 6.15 | 5.00 | 10.80 | 0.00 | - | 6 | 7 | 45.06% |
| ODFL260116P00140000 | 2024-09-10 3:15PM EDT | 140.00 | 6.51 | 5.40 | 11.90 | 0.00 | - | 1 | 11 | 41.21% |
| ODFL260116P00145000 | 2024-06-03 2:42PM EDT | 145.00 | 15.50 | 8.00 | 16.70 | 0.00 | - | 2 | 0 | 45.94% |
| ODFL260116P00150000 | 2024-09-11 10:38AM EDT | 150.00 | 12.70 | 9.10 | 14.10 | 0.00 | - | 2 | 12 | 39.01% |
| ODFL260116P00155000 | 2024-09-06 10:26AM EDT | 155.00 | 13.48 | 10.70 | 13.20 | 0.00 | - | 1 | 21 | 34.86% |
| ODFL260116P00160000 | 2024-09-11 10:38AM EDT | 160.00 | 17.20 | 12.60 | 15.90 | 0.00 | - | 74 | 96 | 35.90% |
| ODFL260116P00165000 | 2024-09-11 10:38AM EDT | 165.00 | 18.90 | 11.30 | 20.70 | 0.00 | - | 44 | 74 | 39.42% |
| ODFL260116P00170000 | 2024-09-11 10:38AM EDT | 170.00 | 20.60 | 15.70 | 22.90 | 0.00 | - | 51 | 57 | 39.19% |
| ODFL260116P00175000 | 2024-09-11 10:38AM EDT | 175.00 | 23.00 | 16.10 | 20.80 | 0.00 | - | 61 | 78 | 33.51% |
| ODFL260116P00180000 | 2024-09-11 9:59AM EDT | 180.00 | 21.45 | 17.50 | 27.00 | 0.00 | - | 2 | 55 | 37.96% |
| ODFL260116P00185000 | 2024-09-05 11:05AM EDT | 185.00 | 26.40 | 19.10 | 28.30 | 0.00 | - | 1 | 6 | 36.28% |
| ODFL260116P00190000 | 2024-08-30 3:26PM EDT | 190.00 | 24.50 | 22.70 | 29.50 | 0.00 | - | 1 | 22 | 34.40% |
| ODFL260116P00195000 | 2024-08-29 11:01AM EDT | 195.00 | 26.30 | 24.30 | 33.50 | 0.00 | - | 1 | 8 | 35.63% |
| ODFL260116P00200000 | 2024-08-23 1:45PM EDT | 200.00 | 25.69 | 27.10 | 35.30 | 0.00 | - | 1 | 13 | 34.20% |
| ODFL260116P00205000 | 2024-09-12 11:09AM EDT | 205.00 | 33.80 | 31.30 | 38.10 | +9.00 | +36.29% | 5 | 1 | 33.78% |
| ODFL260116P00210000 | 2024-09-03 10:07AM EDT | 210.00 | 35.30 | 32.50 | 39.80 | 0.00 | - | 1 | 116 | 31.99% |
| ODFL260116P00215000 | 2024-08-23 12:09PM EDT | 215.00 | 33.20 | 35.30 | 44.10 | 0.00 | - | 1 | 1 | 33.01% |
| ODFL260116P00220000 | 2024-03-26 3:14PM EDT | 220.00 | 30.73 | 34.20 | 42.50 | 0.00 | - | - | 56 | 27.09% |
| ODFL260116P00225000 | 2024-03-08 10:33AM EDT | 225.00 | 31.80 | 29.50 | 37.00 | 0.00 | - | - | 10 | 14.82% |
| ODFL260116P00240000 | 2024-03-21 12:43PM EDT | 240.00 | 6.26 | 35.50 | 45.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL260116P00250000 | 2024-03-25 10:20AM EDT | 250.00 | 8.00 | 41.10 | 50.00 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL260116P00255000 | 2024-08-30 2:46PM EDT | 255.00 | 64.85 | 63.00 | 71.90 | 0.00 | - | 1 | 0 | 29.23% |
| ODFL260116P00280000 | 2023-11-17 10:32AM EDT | 280.00 | 17.80 | 15.30 | 22.40 | 0.00 | - | 2 | 6 | 0.00% |
| ODFL260116P00290000 | 2023-10-19 9:58AM EDT | 290.00 | 28.00 | 16.60 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00320000 | 2023-11-24 12:41PM EDT | 320.00 | 26.00 | 21.00 | 29.90 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00340000 | 2023-10-12 3:48PM EDT | 340.00 | 34.20 | 35.00 | 42.10 | 0.00 | - | - | 2 | 0.00% |
| ODFL260116P00370000 | 2024-03-27 3:45PM EDT | 370.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00400000 | 2024-03-21 2:24PM EDT | 400.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL260116P00420000 | 2024-03-26 3:14PM EDT | 420.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 0.00% |
| ODFL260116P00430000 | 2023-11-16 2:35PM EDT | 430.00 | 74.43 | 70.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| ODFL260116P00440000 | 2024-03-26 3:14PM EDT | 440.00 | 61.47 | 0.00 | 0.00 | 0.00 | - | 51 | 28 | 0.00% |
| ODFL260116P00450000 | 2024-03-08 10:33AM EDT | 450.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
