Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.317,25 -114,83 (-0,35%) Bitcoin EUR
25.141,50 +124,45 (+0,50%) CMC Crypto 200
597,75 +355,07 (+146,31%) Nasdaq Compositive
11.672,79 -96,05 (-0,82%) S&P 500
3.959,34 -18,19 (-0,46%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL230616C00150000 | 2022-07-28 9:41AM EDT | 150.00 | 137.80 | 139.20 | 144.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL230616C00200000 | 2022-12-12 10:30AM EDT | 200.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ODFL230616C00210000 | 2022-10-04 10:57AM EDT | 210.00 | 78.00 | 64.10 | 68.10 | 0.00 | - | - | 1 | 0.00% |
| ODFL230616C00220000 | 2022-11-14 2:20PM EDT | 220.00 | 107.34 | 98.30 | 101.50 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL230616C00230000 | 2023-02-01 10:30AM EDT | 230.00 | 129.00 | 126.50 | 131.30 | 0.00 | - | 1 | 2 | 130.48% |
| ODFL230616C00240000 | 2023-03-15 1:24PM EDT | 240.00 | 96.05 | 93.70 | 96.20 | 0.00 | - | 2 | 10 | 57.34% |
| ODFL230616C00250000 | 2022-10-20 3:06PM EDT | 250.00 | 42.20 | 66.90 | 69.40 | 0.00 | - | - | 7 | 0.00% |
| ODFL230616C00260000 | 2022-07-27 10:49AM EDT | 260.00 | 47.90 | 60.10 | 63.70 | 0.00 | - | - | 2 | 0.00% |
| ODFL230616C00270000 | 2023-02-01 3:49PM EDT | 270.00 | 107.43 | 89.30 | 94.00 | 0.00 | - | 1 | 31 | 100.95% |
| ODFL230616C00280000 | 2023-01-31 3:16PM EDT | 280.00 | 65.20 | 80.40 | 85.00 | 0.00 | - | 2 | 69 | 94.52% |
| ODFL230616C00290000 | 2023-02-24 12:54PM EDT | 290.00 | 61.20 | 49.30 | 52.90 | 0.00 | - | 2 | 88 | 48.30% |
| ODFL230616C00300000 | 2023-03-15 3:31PM EDT | 300.00 | 48.50 | 42.60 | 45.10 | 0.00 | - | 8 | 15 | 45.88% |
| ODFL230616C00310000 | 2023-03-09 2:49PM EDT | 310.00 | 49.75 | 36.10 | 36.80 | 0.00 | - | 1 | 10 | 41.92% |
| ODFL230616C00320000 | 2023-03-16 12:04PM EDT | 320.00 | 37.37 | 29.30 | 30.10 | 0.00 | - | 1 | 191 | 40.05% |
| ODFL230616C00330000 | 2023-03-24 10:40AM EDT | 330.00 | 21.20 | 23.60 | 24.20 | 0.00 | - | 1 | 52 | 38.57% |
| ODFL230616C00340000 | 2023-03-28 10:41AM EDT | 340.00 | 20.30 | 18.10 | 19.00 | +0.80 | +4.10% | 2 | 51 | 37.20% |
| ODFL230616C00350000 | 2023-03-21 10:07AM EDT | 350.00 | 19.30 | 13.70 | 14.50 | 0.00 | - | 6 | 105 | 35.88% |
| ODFL230616C00360000 | 2023-03-15 3:57PM EDT | 360.00 | 14.70 | 10.20 | 10.70 | 0.00 | - | 1 | 42 | 34.58% |
| ODFL230616C00370000 | 2023-03-10 2:26PM EDT | 370.00 | 13.19 | 7.10 | 7.70 | 0.00 | - | 1 | 188 | 33.52% |
| ODFL230616C00380000 | 2023-03-27 11:32AM EDT | 380.00 | 6.00 | 4.40 | 6.50 | 0.00 | - | 2 | 356 | 35.06% |
| ODFL230616C00390000 | 2023-03-24 9:38AM EDT | 390.00 | 3.50 | 2.85 | 3.60 | 0.00 | - | 2 | 58 | 31.64% |
| ODFL230616C00400000 | 2023-03-20 10:06AM EDT | 400.00 | 3.80 | 1.95 | 2.30 | 0.00 | - | 3 | 2 | 30.70% |
| ODFL230616C00410000 | 2023-03-16 12:04PM EDT | 410.00 | 3.33 | 0.80 | 1.45 | 0.00 | - | 1 | 2 | 30.04% |
| ODFL230616C00420000 | 2023-03-01 3:51PM EDT | 420.00 | 2.71 | 0.50 | 1.00 | 0.00 | - | - | 6 | 30.15% |
| ODFL230616C00430000 | 2023-03-24 3:05PM EDT | 430.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 2 | 10 | 32.13% |
| ODFL230616C00460000 | 2023-01-31 11:47AM EDT | 460.00 | 1.35 | 0.15 | 4.30 | 0.00 | - | - | 3 | 53.35% |
| ODFL230616C00480000 | 2023-02-01 10:46AM EDT | 480.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 20 | 0 | 50.67% |
| ODFL230616C00490000 | 2023-03-27 11:40AM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 39 | 12.50% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL230616P00125000 | 2022-10-25 11:19AM EDT | 125.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 125.18% |
| ODFL230616P00140000 | 2022-11-23 10:30AM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL230616P00145000 | 2022-11-11 10:30AM EDT | 145.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 107.89% |
| ODFL230616P00150000 | 2023-01-23 1:32PM EDT | 150.00 | 4.63 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 103.96% |
| ODFL230616P00155000 | 2023-01-23 1:32PM EDT | 155.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 100.15% |
| ODFL230616P00160000 | 2023-01-23 1:32PM EDT | 160.00 | 4.64 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 96.46% |
| ODFL230616P00180000 | 2022-11-22 3:18PM EDT | 180.00 | 2.85 | 1.60 | 3.90 | 0.00 | - | 2 | 475 | 85.30% |
| ODFL230616P00190000 | 2023-02-01 12:52PM EDT | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 76.47% |
| ODFL230616P00200000 | 2022-12-29 11:07AM EDT | 200.00 | 3.92 | 0.00 | 2.10 | 0.00 | - | 1 | 737 | 59.61% |
| ODFL230616P00210000 | 2023-03-16 11:49AM EDT | 210.00 | 1.55 | 0.05 | 1.10 | 0.00 | - | 2 | 63 | 55.05% |
| ODFL230616P00220000 | 2023-02-13 12:19PM EDT | 220.00 | 1.35 | 0.90 | 3.90 | 0.00 | - | 1 | 6 | 59.23% |
| ODFL230616P00230000 | 2022-12-19 2:45PM EDT | 230.00 | 8.60 | 2.35 | 5.60 | 0.00 | - | 2 | 0 | 61.42% |
| ODFL230616P00240000 | 2023-03-22 3:12PM EDT | 240.00 | 2.10 | 0.50 | 2.00 | 0.00 | - | 1 | 69 | 46.70% |
| ODFL230616P00250000 | 2023-03-28 12:17PM EDT | 250.00 | 2.00 | 0.65 | 2.50 | -0.15 | -6.98% | 9 | 521 | 44.28% |
| ODFL230616P00260000 | 2023-03-13 12:23PM EDT | 260.00 | 2.60 | 2.90 | 4.30 | 0.00 | - | 15 | 672 | 46.09% |
| ODFL230616P00270000 | 2023-03-23 10:22AM EDT | 270.00 | 3.40 | 2.20 | 4.40 | 0.00 | - | 6 | 45 | 41.10% |
| ODFL230616P00280000 | 2023-03-07 11:31AM EDT | 280.00 | 3.60 | 5.00 | 6.00 | 0.00 | - | 5 | 44 | 40.15% |
| ODFL230616P00290000 | 2023-03-07 11:31AM EDT | 290.00 | 4.40 | 6.70 | 8.10 | 0.00 | - | 5 | 158 | 39.37% |
| ODFL230616P00300000 | 2023-03-06 12:18PM EDT | 300.00 | 5.80 | 9.40 | 10.00 | 0.00 | - | 7 | 591 | 37.19% |
| ODFL230616P00310000 | 2023-03-24 1:09PM EDT | 310.00 | 15.67 | 12.10 | 12.80 | 0.00 | - | 60 | 69 | 35.85% |
| ODFL230616P00320000 | 2023-03-20 3:25PM EDT | 320.00 | 17.70 | 15.40 | 16.10 | 0.00 | - | 4 | 52 | 34.34% |
| ODFL230616P00330000 | 2023-03-24 10:42AM EDT | 330.00 | 24.50 | 19.40 | 20.40 | 0.00 | - | 1 | 68 | 33.37% |
| ODFL230616P00340000 | 2023-02-27 2:36PM EDT | 340.00 | 20.80 | 24.10 | 25.30 | 0.00 | - | 5 | 32 | 32.16% |
| ODFL230616P00350000 | 2023-03-24 1:09PM EDT | 350.00 | 35.60 | 29.70 | 30.50 | 0.00 | - | 60 | 77 | 30.14% |
| ODFL230616P00360000 | 2023-02-17 1:09PM EDT | 360.00 | 28.70 | 37.60 | 39.50 | 0.00 | - | 1 | 32 | 33.48% |
| ODFL230616P00370000 | 2023-02-15 2:16PM EDT | 370.00 | 30.40 | 43.50 | 47.90 | 0.00 | - | 2 | 26 | 35.05% |
| ODFL230616P00380000 | 2023-02-03 1:22PM EDT | 380.00 | 29.60 | 35.20 | 38.00 | 0.00 | - | 13 | 13 | 0.00% |
| ODFL230616P00390000 | 2023-02-06 4:58PM EDT | 390.00 | 38.00 | 43.30 | 47.40 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL230616P00400000 | 2023-02-02 4:00PM EDT | 400.00 | 42.70 | 47.30 | 52.00 | 0.00 | - | - | 4 | 0.00% |
| ODFL230616P00410000 | 2023-03-17 10:10AM EDT | 410.00 | 75.05 | 77.00 | 81.00 | 0.00 | - | 3 | 0 | 30.64% |
| ODFL230616P00420000 | 2022-12-13 10:49AM EDT | 420.00 | 103.00 | 104.10 | 109.00 | 0.00 | - | - | 0 | 70.88% |
| ODFL230616P00440000 | 2022-12-13 11:16AM EDT | 440.00 | 127.50 | 124.20 | 129.00 | 0.00 | - | - | 0 | 77.72% |
| ODFL230616P00480000 | 2022-08-29 10:17AM EDT | 480.00 | 196.60 | 226.50 | 231.20 | 0.00 | - | - | 0 | 194.95% |
