Deutsche Märkte schließen in 6 Stunden 24 Minuten

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
399,89+0,88 (+0,22%)
Börsenschluss: 04:00PM EDT
400,00 +0,11 (+0,03%)
Nachbörse: 07:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL231215C001300002022-10-25 9:54AM EDT130.00155.40171.50176.500.00--70.00%
ODFL231215C001650002022-12-13 12:52PM EDT165.00152.00154.00159.000.00--00.00%
ODFL231215C001800002022-12-13 12:52PM EDT180.00139.00140.50145.500.00--00.00%
ODFL231215C002000002023-01-24 1:24PM EDT200.00132.40152.50157.400.00-990.00%
ODFL231215C002100002022-11-14 3:47PM EDT210.00128.56115.60119.000.00-110.00%
ODFL231215C002200002023-06-08 2:39PM EDT220.00106.50153.10157.900.00--10.00%
ODFL231215C002300002023-04-28 9:30AM EDT230.00101.0095.2098.700.00-120.00%
ODFL231215C002500002023-01-30 12:12PM EDT250.0099.00104.00108.900.00-120.00%
ODFL231215C002600002023-09-18 10:41AM EDT260.00152.860.000.000.00-100.00%
ODFL231215C002700002023-01-03 12:12PM EDT270.0051.50123.00127.500.00-680.00%
ODFL231215C002800002023-07-07 11:47AM EDT280.00108.00132.40136.300.00-41388.29%
ODFL231215C002900002023-05-30 3:21PM EDT290.0051.3690.3093.300.00-130.00%
ODFL231215C003000002023-09-01 2:14PM EDT300.00145.000.000.000.00-300.00%
ODFL231215C003100002023-07-07 11:48AM EDT310.0082.30105.10108.100.00-81175.33%
ODFL231215C003200002023-08-29 10:28AM EDT320.00108.920.000.000.00-500.00%
ODFL231215C003300002023-08-30 11:38AM EDT330.00101.500.000.000.00-700.00%
ODFL231215C003400002023-09-07 1:08PM EDT340.00103.090.000.000.00-1000.00%
ODFL231215C003500002023-08-30 11:20AM EDT350.0089.350.000.000.00-100.00%
ODFL231215C003600002023-09-07 1:08PM EDT360.0085.480.000.000.00-1000.00%
ODFL231215C003700002023-08-31 3:25PM EDT370.0071.300.000.000.00-100.00%
ODFL231215C003800002023-08-18 11:17AM EDT380.0040.5045.6049.900.00-14151.19%
ODFL231215C003900002023-09-27 11:43AM EDT390.0034.100.000.000.00-1200.00%
ODFL231215C004000002023-09-27 2:37PM EDT400.0027.240.000.000.00-200.03%
ODFL231215C004100002023-09-27 12:04PM EDT410.0022.100.000.000.00-1001.56%
ODFL231215C004200002023-09-27 11:33AM EDT420.0019.600.000.000.00-1103.13%
ODFL231215C004300002023-09-27 11:43AM EDT430.0015.000.000.000.00-1003.13%
ODFL231215C004400002023-09-26 3:43PM EDT440.0011.650.000.000.00-803.13%
ODFL231215C004500002023-09-27 12:53PM EDT450.008.850.000.000.00-106.25%
ODFL231215C004600002023-09-21 1:55PM EDT460.007.200.000.000.00-406.25%
ODFL231215C004700002023-09-07 12:29PM EDT470.0015.600.000.000.00-506.25%
ODFL231215C004800002023-09-25 10:34AM EDT480.005.100.000.000.00-106.25%
ODFL231215C004900002023-09-19 10:42AM EDT490.003.100.000.000.00-106.25%
ODFL231215C005000002023-09-11 3:07PM EDT500.006.200.000.000.00-2012.50%
ODFL231215C005200002023-09-25 11:23AM EDT520.001.950.000.000.00-10012.50%
ODFL231215C005400002023-08-30 11:20AM EDT540.003.010.000.000.00-1012.50%
ODFL231215C005800002023-08-09 9:30AM EDT580.001.500.000.000.00-1312.50%
ODFL231215C006000002023-08-14 9:30AM EDT600.000.950.000.000.00-1312.50%
ODFL231215C006200002023-09-12 9:30AM EDT620.000.850.000.000.00-1012.50%
ODFL231215C006400002023-09-12 9:30AM EDT640.000.850.000.000.00--025.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL231215P001300002023-09-18 10:27AM EDT130.000.100.000.000.00-1050.00%
ODFL231215P001350002023-03-16 9:30AM EDT135.000.750.004.800.00-114135.06%
ODFL231215P001400002023-03-16 9:30AM EDT140.000.900.004.800.00-16130.87%
ODFL231215P001450002023-01-23 1:31PM EDT145.004.860.005.000.00-20127.86%
ODFL231215P001500002023-03-16 9:30AM EDT150.001.200.004.800.00-11122.95%
ODFL231215P001550002023-03-16 9:30AM EDT155.001.400.004.800.00-1212119.21%
ODFL231215P001600002023-03-16 9:30AM EDT160.001.650.004.800.00-114115.58%
ODFL231215P001650002022-10-28 9:51AM EDT165.006.002.454.900.00-20122.44%
ODFL231215P001700002023-04-06 9:30AM EDT170.001.700.404.800.00-122110.43%
ODFL231215P001750002023-06-15 9:30AM EDT175.001.000.000.700.00--1177.44%
ODFL231215P001800002023-08-02 2:26PM EDT180.000.550.000.500.00-29571.88%
ODFL231215P001850002023-06-21 9:30AM EDT185.001.200.000.000.00--125.00%
ODFL231215P001900002023-03-21 3:29PM EDT190.002.450.000.000.00-1125.00%
ODFL231215P002000002023-08-02 2:44PM EDT200.000.500.004.800.00-418290.19%
ODFL231215P002100002023-08-02 2:39PM EDT210.000.560.004.800.00-821484.63%
ODFL231215P002200002023-07-03 9:30AM EDT220.001.300.000.000.00-1525.00%
ODFL231215P002300002023-05-19 1:44PM EDT230.006.001.955.000.00-52080.57%
ODFL231215P002400002023-08-30 10:20AM EDT240.000.700.000.000.00-1025.00%
ODFL231215P002500002023-09-12 9:30AM EDT250.001.000.000.000.00-1025.00%
ODFL231215P002600002023-09-07 3:34PM EDT260.000.940.000.000.00-1025.00%
ODFL231215P002700002023-08-02 2:39PM EDT270.002.230.004.700.00-229555.48%
ODFL231215P002800002023-08-17 2:52PM EDT280.002.800.805.000.00-121953.82%
ODFL231215P002900002023-08-21 3:59PM EDT290.002.600.104.800.00-140456.61%
ODFL231215P003000002023-09-26 3:17PM EDT300.003.030.000.000.00-10012.50%
ODFL231215P003100002023-08-09 11:24AM EDT310.004.500.754.800.00-53347.53%
ODFL231215P003200002023-09-27 2:34PM EDT320.002.450.000.000.00-1012.50%
ODFL231215P003300002023-07-25 12:32PM EDT330.008.205.206.900.00-18543.92%
ODFL231215P003400002023-09-20 9:30AM EDT340.004.700.000.000.00-106.25%
ODFL231215P003500002023-09-19 11:23AM EDT350.006.600.000.000.00-206.25%
ODFL231215P003600002023-09-21 1:59PM EDT360.009.200.000.000.00-206.25%
ODFL231215P003700002023-09-22 2:16PM EDT370.0012.300.000.000.00-103.13%
ODFL231215P003800002023-09-27 11:00AM EDT380.0015.500.000.000.00-603.13%
ODFL231215P003900002023-09-25 10:16AM EDT390.0017.100.000.000.00-801.56%
ODFL231215P004000002023-09-27 10:28AM EDT400.0021.700.000.000.00-200.00%
ODFL231215P004100002023-09-26 11:32AM EDT410.0029.200.000.000.00-100.00%
ODFL231215P004200002023-09-27 2:37PM EDT420.0034.000.000.000.00-100.00%
ODFL231215P004300002023-09-18 11:37AM EDT430.0032.500.000.000.00-100.00%
ODFL231215P004400002023-09-13 12:36PM EDT440.0032.400.000.000.00-100.00%
ODFL231215P004500002023-08-29 11:35AM EDT450.0039.100.000.000.00-200.00%
ODFL231215P004600002023-09-07 9:54AM EDT460.0045.200.000.000.00-100.00%
ODFL231215P004700002023-09-07 1:10PM EDT470.0046.200.000.000.00-100.00%
ODFL231215P004900002023-04-26 1:31PM EDT490.00181.80171.70176.500.00--0153.73%
ODFL231215P005400002023-07-18 9:31AM EDT540.00135.50138.90143.700.00-1045.99%