Deutsche Märkte geschlossen

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
330,58-3,91 (-1,17%)
Ab 03:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL230616C001500002022-07-28 9:41AM EDT150.00137.80139.20144.000.00--00.00%
ODFL230616C002000002022-12-12 10:30AM EDT200.00101.600.000.000.00-10100.00%
ODFL230616C002100002022-10-04 10:57AM EDT210.0078.0064.1068.100.00--10.00%
ODFL230616C002200002022-11-14 2:20PM EDT220.00107.3498.30101.500.00-110.00%
ODFL230616C002300002023-02-01 10:30AM EDT230.00129.00126.50131.300.00-12130.48%
ODFL230616C002400002023-03-15 1:24PM EDT240.0096.0593.7096.200.00-21057.34%
ODFL230616C002500002022-10-20 3:06PM EDT250.0042.2066.9069.400.00--70.00%
ODFL230616C002600002022-07-27 10:49AM EDT260.0047.9060.1063.700.00--20.00%
ODFL230616C002700002023-02-01 3:49PM EDT270.00107.4389.3094.000.00-131100.95%
ODFL230616C002800002023-01-31 3:16PM EDT280.0065.2080.4085.000.00-26994.52%
ODFL230616C002900002023-02-24 12:54PM EDT290.0061.2049.3052.900.00-28848.30%
ODFL230616C003000002023-03-15 3:31PM EDT300.0048.5042.6045.100.00-81545.88%
ODFL230616C003100002023-03-09 2:49PM EDT310.0049.7536.1036.800.00-11041.92%
ODFL230616C003200002023-03-16 12:04PM EDT320.0037.3729.3030.100.00-119140.05%
ODFL230616C003300002023-03-24 10:40AM EDT330.0021.2023.6024.200.00-15238.57%
ODFL230616C003400002023-03-28 10:41AM EDT340.0020.3018.1019.00+0.80+4.10%25137.20%
ODFL230616C003500002023-03-21 10:07AM EDT350.0019.3013.7014.500.00-610535.88%
ODFL230616C003600002023-03-15 3:57PM EDT360.0014.7010.2010.700.00-14234.58%
ODFL230616C003700002023-03-10 2:26PM EDT370.0013.197.107.700.00-118833.52%
ODFL230616C003800002023-03-27 11:32AM EDT380.006.004.406.500.00-235635.06%
ODFL230616C003900002023-03-24 9:38AM EDT390.003.502.853.600.00-25831.64%
ODFL230616C004000002023-03-20 10:06AM EDT400.003.801.952.300.00-3230.70%
ODFL230616C004100002023-03-16 12:04PM EDT410.003.330.801.450.00-1230.04%
ODFL230616C004200002023-03-01 3:51PM EDT420.002.710.501.000.00--630.15%
ODFL230616C004300002023-03-24 3:05PM EDT430.000.600.000.950.00-21032.13%
ODFL230616C004600002023-01-31 11:47AM EDT460.001.350.154.300.00--353.35%
ODFL230616C004800002023-02-01 10:46AM EDT480.001.060.004.800.00-20050.67%
ODFL230616C004900002023-03-27 11:40AM EDT490.000.100.000.000.00-313912.50%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL230616P001250002022-10-25 11:19AM EDT125.001.870.004.800.00-313125.18%
ODFL230616P001400002022-11-23 10:30AM EDT140.000.900.000.000.00--125.00%
ODFL230616P001450002022-11-11 10:30AM EDT145.001.050.004.800.00-16107.89%
ODFL230616P001500002023-01-23 1:32PM EDT150.004.630.004.800.00-12103.96%
ODFL230616P001550002023-01-23 1:32PM EDT155.004.660.004.800.00-20100.15%
ODFL230616P001600002023-01-23 1:32PM EDT160.004.640.004.800.00-1096.46%
ODFL230616P001800002022-11-22 3:18PM EDT180.002.851.603.900.00-247585.30%
ODFL230616P001900002023-02-01 12:52PM EDT190.000.400.004.800.00-2176.47%
ODFL230616P002000002022-12-29 11:07AM EDT200.003.920.002.100.00-173759.61%
ODFL230616P002100002023-03-16 11:49AM EDT210.001.550.051.100.00-26355.05%
ODFL230616P002200002023-02-13 12:19PM EDT220.001.350.903.900.00-1659.23%
ODFL230616P002300002022-12-19 2:45PM EDT230.008.602.355.600.00-2061.42%
ODFL230616P002400002023-03-22 3:12PM EDT240.002.100.502.000.00-16946.70%
ODFL230616P002500002023-03-28 12:17PM EDT250.002.000.652.50-0.15-6.98%952144.28%
ODFL230616P002600002023-03-13 12:23PM EDT260.002.602.904.300.00-1567246.09%
ODFL230616P002700002023-03-23 10:22AM EDT270.003.402.204.400.00-64541.10%
ODFL230616P002800002023-03-07 11:31AM EDT280.003.605.006.000.00-54440.15%
ODFL230616P002900002023-03-07 11:31AM EDT290.004.406.708.100.00-515839.37%
ODFL230616P003000002023-03-06 12:18PM EDT300.005.809.4010.000.00-759137.19%
ODFL230616P003100002023-03-24 1:09PM EDT310.0015.6712.1012.800.00-606935.85%
ODFL230616P003200002023-03-20 3:25PM EDT320.0017.7015.4016.100.00-45234.34%
ODFL230616P003300002023-03-24 10:42AM EDT330.0024.5019.4020.400.00-16833.37%
ODFL230616P003400002023-02-27 2:36PM EDT340.0020.8024.1025.300.00-53232.16%
ODFL230616P003500002023-03-24 1:09PM EDT350.0035.6029.7030.500.00-607730.14%
ODFL230616P003600002023-02-17 1:09PM EDT360.0028.7037.6039.500.00-13233.48%
ODFL230616P003700002023-02-15 2:16PM EDT370.0030.4043.5047.900.00-22635.05%
ODFL230616P003800002023-02-03 1:22PM EDT380.0029.6035.2038.000.00-13130.00%
ODFL230616P003900002023-02-06 4:58PM EDT390.0038.0043.3047.400.00-120.00%
ODFL230616P004000002023-02-02 4:00PM EDT400.0042.7047.3052.000.00--40.00%
ODFL230616P004100002023-03-17 10:10AM EDT410.0075.0577.0081.000.00-3030.64%
ODFL230616P004200002022-12-13 10:49AM EDT420.00103.00104.10109.000.00--070.88%
ODFL230616P004400002022-12-13 11:16AM EDT440.00127.50124.20129.000.00--077.72%
ODFL230616P004800002022-08-29 10:17AM EDT480.00196.60226.50231.200.00--0194.95%