Deutsche Märkte öffnen in 5 Stunden 54 Minuten
Nikkei 225
27.610,21 +91,96 (+0,33%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.157,09 +397,88 (+1,61%) CMC Crypto 200
599,04 +356,36 (+146,84%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL230721C00155000 | 2023-03-13 9:58AM EDT | 155.00 | 175.90 | 176.70 | 181.30 | 0.00 | - | - | 1 | 81.02% |
| ODFL230721C00200000 | 2022-09-01 10:55AM EDT | 200.00 | 88.00 | 68.00 | 70.60 | 0.00 | - | - | 1 | 0.00% |
| ODFL230721C00210000 | 2022-12-23 12:01PM EDT | 210.00 | 86.00 | 111.80 | 116.30 | 0.00 | - | 1 | 10 | 0.00% |
| ODFL230721C00230000 | 2022-12-12 10:30AM EDT | 230.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ODFL230721C00240000 | 2023-01-27 2:39PM EDT | 240.00 | 102.39 | 104.00 | 108.90 | 0.00 | - | 1 | 8 | 74.08% |
| ODFL230721C00250000 | 2022-11-14 11:51AM EDT | 250.00 | 84.00 | 74.90 | 78.00 | 0.00 | - | 1 | 10 | 0.00% |
| ODFL230721C00260000 | 2022-11-11 12:40PM EDT | 260.00 | 76.70 | 55.20 | 58.20 | 0.00 | - | 3 | 4 | 0.00% |
| ODFL230721C00280000 | 2022-10-21 3:45PM EDT | 280.00 | 29.23 | 48.00 | 52.40 | 0.00 | - | 1 | 1 | 16.48% |
| ODFL230721C00290000 | 2023-02-01 4:07PM EDT | 290.00 | 92.60 | 74.90 | 79.50 | 0.00 | - | 2 | 9 | 77.66% |
| ODFL230721C00300000 | 2023-02-13 1:17PM EDT | 300.00 | 70.00 | 47.80 | 56.70 | 0.00 | - | 1 | 3 | 54.78% |
| ODFL230721C00310000 | 2023-03-06 4:42PM EDT | 310.00 | 58.33 | 41.10 | 41.90 | 0.00 | - | 1 | 6 | 41.26% |
| ODFL230721C00320000 | 2023-03-28 12:37PM EDT | 320.00 | 35.25 | 34.20 | 35.40 | -0.77 | -2.14% | 1 | 19 | 39.79% |
| ODFL230721C00330000 | 2023-03-27 12:21PM EDT | 330.00 | 29.98 | 28.50 | 29.40 | 0.00 | - | 1 | 5 | 38.35% |
| ODFL230721C00340000 | 2023-03-10 3:55PM EDT | 340.00 | 30.40 | 23.30 | 24.00 | 0.00 | - | 1 | 7 | 37.01% |
| ODFL230721C00350000 | 2023-03-08 3:29PM EDT | 350.00 | 28.90 | 18.50 | 19.60 | 0.00 | - | 2 | 28 | 36.29% |
| ODFL230721C00360000 | 2022-08-16 2:19PM EDT | 360.00 | 25.26 | 4.60 | 9.10 | 0.00 | - | 1 | 1 | 25.92% |
| ODFL230721C00370000 | 2023-03-14 11:03AM EDT | 370.00 | 18.30 | 9.70 | 12.90 | 0.00 | - | 1 | 9 | 35.54% |
| ODFL230721C00380000 | 2023-02-09 11:58AM EDT | 380.00 | 26.90 | 11.00 | 15.10 | 0.00 | - | 1 | 31 | 42.57% |
| ODFL230721C00390000 | 2023-02-06 12:56PM EDT | 390.00 | 25.70 | 12.00 | 15.40 | 0.00 | - | 1 | 10 | 46.57% |
| ODFL230721C00400000 | 2023-03-27 2:53PM EDT | 400.00 | 5.20 | 2.30 | 5.00 | 0.00 | - | 6 | 67 | 31.85% |
| ODFL230721C00410000 | 2023-02-09 10:54AM EDT | 410.00 | 14.20 | 4.80 | 8.20 | 0.00 | - | 2 | 573 | 40.92% |
| ODFL230721C00420000 | 2023-03-27 12:21PM EDT | 420.00 | 2.01 | 1.25 | 2.25 | 0.00 | - | 1 | 4 | 29.77% |
| ODFL230721C00430000 | 2023-03-27 12:21PM EDT | 430.00 | 1.35 | 0.70 | 3.40 | 0.00 | - | 1 | 4 | 35.40% |
| ODFL230721C00440000 | 2023-03-20 11:13AM EDT | 440.00 | 2.00 | 0.45 | 1.15 | 0.00 | - | 5 | 5 | 29.48% |
| ODFL230721C00450000 | 2023-02-06 12:56PM EDT | 450.00 | 7.60 | 1.10 | 3.80 | 0.00 | - | - | 2 | 40.85% |
| ODFL230721C00490000 | 2023-02-01 3:20PM EDT | 490.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | - | 15 | 51.58% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL230721P00130000 | 2022-11-10 10:30AM EDT | 130.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.56% |
| ODFL230721P00135000 | 2022-11-11 10:30AM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 97.86% |
| ODFL230721P00140000 | 2022-11-11 10:30AM EDT | 140.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 94.31% |
| ODFL230721P00145000 | 2023-01-23 1:32PM EDT | 145.00 | 4.63 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.89% |
| ODFL230721P00150000 | 2023-01-23 1:32PM EDT | 150.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 87.60% |
| ODFL230721P00155000 | 2023-01-23 1:32PM EDT | 155.00 | 4.64 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 84.40% |
| ODFL230721P00175000 | 2022-07-25 1:56PM EDT | 175.00 | 6.50 | 1.95 | 5.40 | 0.00 | - | - | 2 | 79.98% |
| ODFL230721P00180000 | 2023-03-16 9:30AM EDT | 180.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 51.83% |
| ODFL230721P00200000 | 2023-02-03 10:30AM EDT | 200.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.52% |
| ODFL230721P00210000 | 2023-02-03 10:30AM EDT | 210.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.71% |
| ODFL230721P00220000 | 2022-10-11 1:52PM EDT | 220.00 | 15.00 | 6.90 | 9.60 | 0.00 | - | - | 15 | 70.80% |
| ODFL230721P00230000 | 2023-01-31 2:46PM EDT | 230.00 | 2.90 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 55.16% |
| ODFL230721P00240000 | 2023-03-27 10:55AM EDT | 240.00 | 2.68 | 2.55 | 4.50 | 0.00 | - | 1 | 2 | 48.98% |
| ODFL230721P00250000 | 2023-03-28 12:09PM EDT | 250.00 | 2.85 | 2.95 | 5.10 | +0.20 | +7.55% | 9 | 14 | 46.04% |
| ODFL230721P00260000 | 2023-03-23 10:22AM EDT | 260.00 | 4.00 | 3.40 | 5.00 | 0.00 | - | 7 | 20 | 41.08% |
| ODFL230721P00270000 | 2023-03-20 11:29AM EDT | 270.00 | 5.80 | 5.10 | 6.50 | 0.00 | - | 9 | 9 | 40.08% |
| ODFL230721P00280000 | 2023-03-15 12:05PM EDT | 280.00 | 10.20 | 6.40 | 7.90 | 0.00 | - | 1 | 12 | 38.20% |
| ODFL230721P00290000 | 2023-02-08 1:05PM EDT | 290.00 | 7.80 | 8.80 | 11.50 | 0.00 | - | 3 | 37 | 39.73% |
| ODFL230721P00300000 | 2023-03-17 3:09PM EDT | 300.00 | 13.50 | 11.60 | 13.30 | 0.00 | - | 2 | 158 | 37.22% |
| ODFL230721P00310000 | 2023-02-17 12:07PM EDT | 310.00 | 12.70 | 15.70 | 18.80 | 0.00 | - | 125 | 131 | 39.71% |
| ODFL230721P00320000 | 2023-03-28 12:48PM EDT | 320.00 | 18.40 | 18.30 | 18.80 | +0.40 | +2.22% | 2 | 334 | 33.41% |
| ODFL230721P00330000 | 2023-03-14 11:05AM EDT | 330.00 | 20.00 | 22.00 | 22.90 | 0.00 | - | 1 | 7 | 32.30% |
| ODFL230721P00340000 | 2023-02-13 10:54AM EDT | 340.00 | 25.78 | 29.00 | 31.20 | 0.00 | - | - | 1 | 35.99% |
| ODFL230721P00350000 | 2023-03-24 10:09AM EDT | 350.00 | 37.96 | 32.00 | 33.10 | 0.00 | - | 1 | 140 | 30.18% |
| ODFL230721P00360000 | 2023-02-03 10:38AM EDT | 360.00 | 27.00 | 26.50 | 28.10 | 0.00 | - | 2 | 1 | 7.40% |
| ODFL230721P00370000 | 2023-03-13 11:11AM EDT | 370.00 | 50.00 | 43.40 | 46.80 | 0.00 | - | 3 | 3 | 29.34% |
| ODFL230721P00380000 | 2023-03-13 9:38AM EDT | 380.00 | 61.10 | 50.50 | 53.60 | 0.00 | - | - | 1 | 27.27% |
| ODFL230721P00390000 | 2022-10-26 9:31AM EDT | 390.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL230721P00400000 | 2023-03-07 2:10PM EDT | 400.00 | 55.00 | 68.00 | 70.30 | 0.00 | - | - | 5 | 25.43% |
| ODFL230721P00410000 | 2022-12-13 11:28AM EDT | 410.00 | 101.00 | 94.60 | 98.40 | 0.00 | - | - | 0 | 57.92% |
| ODFL230721P00420000 | 2022-12-13 12:44PM EDT | 420.00 | 111.00 | 104.20 | 109.00 | 0.00 | - | - | 0 | 61.15% |
| ODFL230721P00440000 | 2022-12-13 11:16AM EDT | 440.00 | 127.50 | 124.20 | 129.00 | 0.00 | - | - | 0 | 66.90% |
| ODFL230721P00460000 | 2023-02-03 12:49PM EDT | 460.00 | 89.89 | 102.50 | 107.40 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL230721P00470000 | 2023-02-01 10:30AM EDT | 470.00 | 114.70 | 112.50 | 117.40 | 0.00 | - | 1 | 0 | 0.00% |
