Deutsche Märkte öffnen in 5 Stunden 54 Minuten

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
332,03-2,46 (-0,74%)
Börsenschluss: 04:00PM EDT
332,65 +0,62 (+0,19%)
Nachbörse: 04:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL230721C001550002023-03-13 9:58AM EDT155.00175.90176.70181.300.00--181.02%
ODFL230721C002000002022-09-01 10:55AM EDT200.0088.0068.0070.600.00--10.00%
ODFL230721C002100002022-12-23 12:01PM EDT210.0086.00111.80116.300.00-1100.00%
ODFL230721C002300002022-12-12 10:30AM EDT230.0078.700.000.000.00-1100.00%
ODFL230721C002400002023-01-27 2:39PM EDT240.00102.39104.00108.900.00-1874.08%
ODFL230721C002500002022-11-14 11:51AM EDT250.0084.0074.9078.000.00-1100.00%
ODFL230721C002600002022-11-11 12:40PM EDT260.0076.7055.2058.200.00-340.00%
ODFL230721C002800002022-10-21 3:45PM EDT280.0029.2348.0052.400.00-1116.48%
ODFL230721C002900002023-02-01 4:07PM EDT290.0092.6074.9079.500.00-2977.66%
ODFL230721C003000002023-02-13 1:17PM EDT300.0070.0047.8056.700.00-1354.78%
ODFL230721C003100002023-03-06 4:42PM EDT310.0058.3341.1041.900.00-1641.26%
ODFL230721C003200002023-03-28 12:37PM EDT320.0035.2534.2035.40-0.77-2.14%11939.79%
ODFL230721C003300002023-03-27 12:21PM EDT330.0029.9828.5029.400.00-1538.35%
ODFL230721C003400002023-03-10 3:55PM EDT340.0030.4023.3024.000.00-1737.01%
ODFL230721C003500002023-03-08 3:29PM EDT350.0028.9018.5019.600.00-22836.29%
ODFL230721C003600002022-08-16 2:19PM EDT360.0025.264.609.100.00-1125.92%
ODFL230721C003700002023-03-14 11:03AM EDT370.0018.309.7012.900.00-1935.54%
ODFL230721C003800002023-02-09 11:58AM EDT380.0026.9011.0015.100.00-13142.57%
ODFL230721C003900002023-02-06 12:56PM EDT390.0025.7012.0015.400.00-11046.57%
ODFL230721C004000002023-03-27 2:53PM EDT400.005.202.305.000.00-66731.85%
ODFL230721C004100002023-02-09 10:54AM EDT410.0014.204.808.200.00-257340.92%
ODFL230721C004200002023-03-27 12:21PM EDT420.002.011.252.250.00-1429.77%
ODFL230721C004300002023-03-27 12:21PM EDT430.001.350.703.400.00-1435.40%
ODFL230721C004400002023-03-20 11:13AM EDT440.002.000.451.150.00-5529.48%
ODFL230721C004500002023-02-06 12:56PM EDT450.007.601.103.800.00--240.85%
ODFL230721C004900002023-02-01 3:20PM EDT490.002.130.004.800.00--1551.58%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL230721P001300002022-11-10 10:30AM EDT130.000.800.004.800.00-12101.56%
ODFL230721P001350002022-11-11 10:30AM EDT135.000.850.004.800.00-1697.86%
ODFL230721P001400002022-11-11 10:30AM EDT140.000.950.004.800.00-1394.31%
ODFL230721P001450002023-01-23 1:32PM EDT145.004.630.004.800.00-1190.89%
ODFL230721P001500002023-01-23 1:32PM EDT150.004.660.004.800.00-2087.60%
ODFL230721P001550002023-01-23 1:32PM EDT155.004.640.004.800.00-1284.40%
ODFL230721P001750002022-07-25 1:56PM EDT175.006.501.955.400.00--279.98%
ODFL230721P001800002023-03-16 9:30AM EDT180.001.000.000.900.00-1151.83%
ODFL230721P002000002023-02-03 10:30AM EDT200.000.850.004.800.00-1159.52%
ODFL230721P002100002023-02-03 10:30AM EDT210.001.150.004.800.00-1154.71%
ODFL230721P002200002022-10-11 1:52PM EDT220.0015.006.909.600.00--1570.80%
ODFL230721P002300002023-01-31 2:46PM EDT230.002.900.104.900.00-1355.16%
ODFL230721P002400002023-03-27 10:55AM EDT240.002.682.554.500.00-1248.98%
ODFL230721P002500002023-03-28 12:09PM EDT250.002.852.955.10+0.20+7.55%91446.04%
ODFL230721P002600002023-03-23 10:22AM EDT260.004.003.405.000.00-72041.08%
ODFL230721P002700002023-03-20 11:29AM EDT270.005.805.106.500.00-9940.08%
ODFL230721P002800002023-03-15 12:05PM EDT280.0010.206.407.900.00-11238.20%
ODFL230721P002900002023-02-08 1:05PM EDT290.007.808.8011.500.00-33739.73%
ODFL230721P003000002023-03-17 3:09PM EDT300.0013.5011.6013.300.00-215837.22%
ODFL230721P003100002023-02-17 12:07PM EDT310.0012.7015.7018.800.00-12513139.71%
ODFL230721P003200002023-03-28 12:48PM EDT320.0018.4018.3018.80+0.40+2.22%233433.41%
ODFL230721P003300002023-03-14 11:05AM EDT330.0020.0022.0022.900.00-1732.30%
ODFL230721P003400002023-02-13 10:54AM EDT340.0025.7829.0031.200.00--135.99%
ODFL230721P003500002023-03-24 10:09AM EDT350.0037.9632.0033.100.00-114030.18%
ODFL230721P003600002023-02-03 10:38AM EDT360.0027.0026.5028.100.00-217.40%
ODFL230721P003700002023-03-13 11:11AM EDT370.0050.0043.4046.800.00-3329.34%
ODFL230721P003800002023-03-13 9:38AM EDT380.0061.1050.5053.600.00--127.27%
ODFL230721P003900002022-10-26 9:31AM EDT390.00110.700.000.000.00--00.00%
ODFL230721P004000002023-03-07 2:10PM EDT400.0055.0068.0070.300.00--525.43%
ODFL230721P004100002022-12-13 11:28AM EDT410.00101.0094.6098.400.00--057.92%
ODFL230721P004200002022-12-13 12:44PM EDT420.00111.00104.20109.000.00--061.15%
ODFL230721P004400002022-12-13 11:16AM EDT440.00127.50124.20129.000.00--066.90%
ODFL230721P004600002023-02-03 12:49PM EDT460.0089.89102.50107.400.00-200.00%
ODFL230721P004700002023-02-01 10:30AM EDT470.00114.70112.50117.400.00-100.00%