Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.663,35 +212,80 (+0,84%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL231020C00220000 | 2023-07-10 9:31AM EDT | 220.00 | 152.50 | 188.50 | 193.10 | 0.00 | - | - | 0 | 150.76% |
| ODFL231020C00250000 | 2023-04-26 11:32AM EDT | 250.00 | 71.10 | 73.50 | 77.40 | 0.00 | - | - | 0 | 0.00% |
| ODFL231020C00270000 | 2023-05-25 9:34AM EDT | 270.00 | 50.00 | 64.00 | 66.70 | 0.00 | - | - | 0 | 0.00% |
| ODFL231020C00280000 | 2023-06-21 3:56PM EDT | 280.00 | 57.00 | 116.70 | 121.50 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL231020C00290000 | 2023-05-31 3:59PM EDT | 290.00 | 40.00 | 85.00 | 89.60 | 0.00 | - | 9 | 10 | 0.00% |
| ODFL231020C00300000 | 2023-06-28 10:11AM EDT | 300.00 | 77.90 | 121.00 | 125.60 | 0.00 | - | 1 | 15 | 156.98% |
| ODFL231020C00310000 | 2023-07-11 9:54AM EDT | 310.00 | 74.40 | 98.50 | 103.30 | 0.00 | - | 3 | 15 | 77.44% |
| ODFL231020C00320000 | 2023-09-11 2:01PM EDT | 320.00 | 106.58 | 85.50 | 95.00 | 0.00 | - | 2 | 13 | 63.60% |
| ODFL231020C00330000 | 2023-07-21 10:57AM EDT | 330.00 | 78.95 | 69.00 | 73.60 | 0.00 | - | 165 | 179 | 0.00% |
| ODFL231020C00340000 | 2023-07-24 10:17AM EDT | 340.00 | 58.40 | 71.50 | 74.80 | 0.00 | - | 1 | 27 | 70.35% |
| ODFL231020C00350000 | 2023-08-18 12:03PM EDT | 350.00 | 50.50 | 58.20 | 67.90 | 0.00 | - | 2 | 15 | 61.80% |
| ODFL231020C00360000 | 2023-09-01 2:25PM EDT | 360.00 | 79.30 | 46.70 | 56.00 | 0.00 | - | 1 | 42 | 66.36% |
| ODFL231020C00370000 | 2023-08-21 9:58AM EDT | 370.00 | 48.50 | 45.70 | 48.40 | 0.00 | - | 2 | 17 | 61.13% |
| ODFL231020C00380000 | 2023-08-21 11:45AM EDT | 380.00 | 33.40 | 34.20 | 38.00 | 0.00 | - | 4 | 42 | 54.80% |
| ODFL231020C00390000 | 2023-09-27 2:02PM EDT | 390.00 | 19.30 | 22.40 | 26.30 | 0.00 | - | 2 | 40 | 39.69% |
| ODFL231020C00400000 | 2023-09-28 3:25PM EDT | 400.00 | 18.41 | 17.90 | 18.50 | 0.00 | - | 65 | 90 | 35.58% |
| ODFL231020C00410000 | 2023-09-29 3:58PM EDT | 410.00 | 12.40 | 12.00 | 12.50 | 0.00 | - | 65 | 208 | 33.80% |
| ODFL231020C00420000 | 2023-09-29 3:58PM EDT | 420.00 | 7.80 | 7.50 | 7.90 | -0.09 | -1.14% | 21 | 624 | 32.53% |
| ODFL231020C00430000 | 2023-09-29 3:54PM EDT | 430.00 | 4.80 | 4.30 | 4.70 | +0.45 | +10.34% | 12 | 1,114 | 31.78% |
| ODFL231020C00440000 | 2023-09-29 3:21PM EDT | 440.00 | 2.95 | 2.40 | 3.50 | +0.32 | +12.17% | 10 | 540 | 34.74% |
| ODFL231020C00450000 | 2023-09-29 1:44PM EDT | 450.00 | 1.40 | 0.70 | 2.15 | 0.00 | - | 16 | 264 | 35.10% |
| ODFL231020C00460000 | 2023-09-29 9:57AM EDT | 460.00 | 0.80 | 0.60 | 1.05 | -0.10 | -11.11% | 1 | 177 | 33.80% |
| ODFL231020C00470000 | 2023-09-18 10:34AM EDT | 470.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 58.19% |
| ODFL231020C00480000 | 2023-09-27 2:20PM EDT | 480.00 | 0.10 | 0.10 | 0.70 | 0.00 | - | 5 | 51 | 39.50% |
| ODFL231020C00490000 | 2023-09-25 10:23AM EDT | 490.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.81% |
| ODFL231020C00500000 | 2023-09-25 3:25PM EDT | 500.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 61.38% |
| ODFL231020C00520000 | 2023-09-14 9:48AM EDT | 520.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 70.00% |
| ODFL231020C00530000 | 2023-09-05 12:41PM EDT | 530.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 14 | 14 | 58.20% |
| ODFL231020C00540000 | 2023-09-19 12:22PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.03% |
| ODFL231020C00560000 | 2023-09-13 12:16PM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.57% |
| ODFL231020C00580000 | 2023-08-01 12:55PM EDT | 580.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 92.70% |
| ODFL231020C00600000 | 2023-09-15 11:20AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 115 | 54.69% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL231020P00160000 | 2023-05-12 10:33AM EDT | 160.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 7 | 233.86% |
| ODFL231020P00165000 | 2023-06-06 12:12PM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 4 | 226.90% |
| ODFL231020P00175000 | 2023-04-17 12:38PM EDT | 175.00 | 0.75 | 0.20 | 4.50 | 0.00 | - | 42 | 12 | 212.74% |
| ODFL231020P00180000 | 2023-04-27 9:39AM EDT | 180.00 | 1.50 | 0.00 | 1.70 | 0.00 | - | - | 1 | 172.95% |
| ODFL231020P00185000 | 2023-03-16 9:30AM EDT | 185.00 | 2.35 | 0.00 | 4.70 | 0.00 | - | - | 1 | 200.27% |
| ODFL231020P00190000 | 2023-08-25 11:56AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 195.09% |
| ODFL231020P00200000 | 2023-08-23 11:13AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 183.55% |
| ODFL231020P00220000 | 2023-06-21 9:30AM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| ODFL231020P00230000 | 2023-09-18 10:27AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 359 | 82.81% |
| ODFL231020P00240000 | 2023-09-25 2:04PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 76.95% |
| ODFL231020P00250000 | 2023-09-21 10:13AM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 133.11% |
| ODFL231020P00260000 | 2023-09-11 1:18PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 124.15% |
| ODFL231020P00270000 | 2023-07-06 12:46PM EDT | 270.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 10 | 58 | 116.02% |
| ODFL231020P00280000 | 2023-09-08 10:24AM EDT | 280.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 107.08% |
| ODFL231020P00290000 | 2023-09-29 11:51AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 42 | 51.17% |
| ODFL231020P00300000 | 2023-09-27 9:32AM EDT | 300.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 50.00% |
| ODFL231020P00310000 | 2023-09-20 3:50PM EDT | 310.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 309 | 48.73% |
| ODFL231020P00320000 | 2023-09-25 1:51PM EDT | 320.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 5 | 153 | 51.90% |
| ODFL231020P00330000 | 2023-09-28 11:21AM EDT | 330.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 1 | 180 | 47.24% |
| ODFL231020P00340000 | 2023-09-29 1:10PM EDT | 340.00 | 0.30 | 0.15 | 0.55 | -0.45 | -60.00% | 50 | 96 | 43.97% |
| ODFL231020P00350000 | 2023-09-29 3:31PM EDT | 350.00 | 0.50 | 0.45 | 0.75 | -1.15 | -69.70% | 12 | 73 | 40.55% |
| ODFL231020P00360000 | 2023-09-29 1:12PM EDT | 360.00 | 1.00 | 0.60 | 2.25 | -0.50 | -33.33% | 200 | 237 | 45.30% |
| ODFL231020P00370000 | 2023-09-29 3:40PM EDT | 370.00 | 1.75 | 1.60 | 3.90 | -1.75 | -50.00% | 219 | 368 | 45.79% |
| ODFL231020P00380000 | 2023-09-29 10:43AM EDT | 380.00 | 2.70 | 2.85 | 3.50 | -1.30 | -32.50% | 2 | 169 | 36.08% |
| ODFL231020P00390000 | 2023-09-29 2:59PM EDT | 390.00 | 4.30 | 4.70 | 5.10 | -1.79 | -29.39% | 12 | 134 | 33.22% |
| ODFL231020P00400000 | 2023-09-29 3:52PM EDT | 400.00 | 7.00 | 7.50 | 8.00 | -2.20 | -23.91% | 76 | 206 | 31.83% |
| ODFL231020P00410000 | 2023-09-29 3:16PM EDT | 410.00 | 10.70 | 11.60 | 12.10 | -2.90 | -21.32% | 29 | 175 | 30.51% |
| ODFL231020P00420000 | 2023-09-29 3:10PM EDT | 420.00 | 16.00 | 17.10 | 17.70 | -8.50 | -34.69% | 18 | 141 | 29.61% |
| ODFL231020P00430000 | 2023-09-29 9:43AM EDT | 430.00 | 24.30 | 21.50 | 27.50 | +0.30 | +1.25% | 1 | 67 | 37.77% |
| ODFL231020P00440000 | 2023-09-15 3:09PM EDT | 440.00 | 36.71 | 30.70 | 33.80 | 0.00 | - | 3 | 21 | 32.58% |
| ODFL231020P00450000 | 2023-09-28 12:26PM EDT | 450.00 | 43.30 | 40.60 | 45.00 | 0.00 | - | 1 | 1 | 43.62% |
| ODFL231020P00460000 | 2023-09-29 11:46AM EDT | 460.00 | 45.90 | 49.80 | 53.10 | -9.21 | -16.71% | 1 | 2 | 41.03% |
| ODFL231020P00470000 | 2023-09-07 2:12PM EDT | 470.00 | 39.00 | 56.10 | 65.80 | 0.00 | - | - | 0 | 58.77% |
| ODFL231020P00480000 | 2023-09-05 10:04AM EDT | 480.00 | 59.30 | 66.20 | 76.00 | 0.00 | - | 2 | 0 | 65.20% |
