Deutsche Märkte öffnen in 5 Stunden 51 Minuten
Nikkei 225
27.610,78 +92,53 (+0,34%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.176,31 +383,97 (+1,55%) CMC Crypto 200
599,14 +356,46 (+146,88%) 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:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL231215C00130000 | 2022-10-25 9:54AM EDT | 130.00 | 155.40 | 171.50 | 176.50 | 0.00 | - | - | 7 | 0.00% |
| ODFL231215C00165000 | 2022-12-13 12:52PM EDT | 165.00 | 152.00 | 154.00 | 159.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL231215C00180000 | 2022-12-13 12:52PM EDT | 180.00 | 139.00 | 140.50 | 145.50 | 0.00 | - | - | 0 | 0.00% |
| ODFL231215C00200000 | 2023-01-24 1:24PM EDT | 200.00 | 132.40 | 152.50 | 157.40 | 0.00 | - | 9 | 9 | 81.07% |
| ODFL231215C00210000 | 2022-11-14 3:47PM EDT | 210.00 | 128.56 | 115.60 | 119.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL231215C00230000 | 2023-01-31 4:30PM EDT | 230.00 | 117.80 | 135.50 | 140.00 | 0.00 | - | 1 | 1 | 82.67% |
| ODFL231215C00250000 | 2023-01-30 12:12PM EDT | 250.00 | 99.00 | 104.00 | 108.90 | 0.00 | - | 1 | 2 | 58.04% |
| ODFL231215C00260000 | 2023-01-31 4:44PM EDT | 260.00 | 94.90 | 111.30 | 115.00 | 0.00 | - | 1 | 12 | 72.88% |
| ODFL231215C00270000 | 2023-01-03 12:12PM EDT | 270.00 | 51.50 | 123.00 | 127.50 | 0.00 | - | 6 | 8 | 91.91% |
| ODFL231215C00280000 | 2023-01-20 11:25AM EDT | 280.00 | 65.00 | 95.70 | 100.00 | 0.00 | - | 3 | 13 | 67.50% |
| ODFL231215C00290000 | 2022-12-20 1:25PM EDT | 290.00 | 43.30 | 59.60 | 64.00 | 0.00 | - | 1 | 2 | 37.76% |
| ODFL231215C00300000 | 2023-02-02 4:46PM EDT | 300.00 | 95.30 | 81.00 | 85.40 | 0.00 | - | 2 | 29 | 62.51% |
| ODFL231215C00310000 | 2023-03-23 11:00AM EDT | 310.00 | 60.82 | 55.40 | 58.90 | 0.00 | - | 1 | 5 | 43.63% |
| ODFL231215C00320000 | 2023-03-24 3:52PM EDT | 320.00 | 48.80 | 48.90 | 52.30 | 0.00 | - | 2 | 6 | 41.99% |
| ODFL231215C00330000 | 2023-03-23 11:00AM EDT | 330.00 | 48.63 | 43.50 | 47.00 | 0.00 | - | 1 | 8 | 41.30% |
| ODFL231215C00340000 | 2023-01-31 4:21PM EDT | 340.00 | 41.60 | 54.50 | 58.40 | 0.00 | - | 2 | 91 | 53.59% |
| ODFL231215C00350000 | 2023-03-20 1:31PM EDT | 350.00 | 36.00 | 34.60 | 35.60 | 0.00 | - | 3 | 58 | 38.34% |
| ODFL231215C00360000 | 2023-03-03 1:28PM EDT | 360.00 | 43.80 | 29.60 | 31.50 | 0.00 | - | 1 | 16 | 37.87% |
| ODFL231215C00370000 | 2023-03-22 3:36PM EDT | 370.00 | 28.80 | 24.50 | 27.00 | 0.00 | - | 2 | 5 | 36.73% |
| ODFL231215C00380000 | 2023-03-16 1:27PM EDT | 380.00 | 26.90 | 21.30 | 23.30 | 0.00 | - | 4 | 38 | 36.01% |
| ODFL231215C00390000 | 2023-03-16 1:50PM EDT | 390.00 | 23.00 | 18.80 | 20.10 | 0.00 | - | 15 | 23 | 35.45% |
| ODFL231215C00400000 | 2023-03-24 9:39AM EDT | 400.00 | 15.50 | 14.50 | 18.00 | 0.00 | - | 1 | 53 | 35.68% |
| ODFL231215C00410000 | 2023-03-09 4:01PM EDT | 410.00 | 21.10 | 11.50 | 15.40 | 0.00 | - | 13 | 47 | 35.16% |
| ODFL231215C00420000 | 2023-03-02 4:23PM EDT | 420.00 | 20.50 | 10.80 | 12.10 | 0.00 | - | 18 | 19 | 33.55% |
| ODFL231215C00430000 | 2023-03-20 1:52PM EDT | 430.00 | 10.70 | 7.40 | 9.90 | 0.00 | - | 1 | 16 | 32.78% |
| ODFL231215C00440000 | 2023-02-27 3:28PM EDT | 440.00 | 12.08 | 7.20 | 8.70 | 0.00 | - | 2 | 25 | 32.96% |
| ODFL231215C00450000 | 2023-03-14 9:32AM EDT | 450.00 | 10.50 | 4.30 | 6.80 | 0.00 | - | 20 | 17 | 31.92% |
| ODFL231215C00460000 | 2023-03-23 2:40PM EDT | 460.00 | 6.00 | 3.90 | 5.50 | 0.00 | - | 1 | 133 | 31.39% |
| ODFL231215C00470000 | 2023-02-07 12:59PM EDT | 470.00 | 13.70 | 5.50 | 10.40 | 0.00 | - | - | 5 | 39.83% |
| ODFL231215C00480000 | 2023-02-27 3:28PM EDT | 480.00 | 5.88 | 1.35 | 3.40 | 0.00 | - | 1 | 18 | 30.19% |
| ODFL231215C00490000 | 2023-03-24 10:38AM EDT | 490.00 | 2.70 | 1.45 | 2.60 | 0.00 | - | 2 | 7 | 29.55% |
| ODFL231215C00500000 | 2023-03-09 3:54PM EDT | 500.00 | 4.70 | 1.30 | 1.95 | 0.00 | - | 2 | 0 | 28.92% |
| ODFL231215C00520000 | 2023-03-22 9:53AM EDT | 520.00 | 2.00 | 0.30 | 4.80 | 0.00 | - | - | 1 | 37.74% |
| ODFL231215C00540000 | 2023-03-27 1:49PM EDT | 540.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 11 | 12 | 39.96% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL231215P00130000 | 2022-10-21 10:16AM EDT | 130.00 | 3.41 | 0.00 | 5.00 | 0.00 | - | 30 | 37 | 67.85% |
| ODFL231215P00135000 | 2023-03-16 9:30AM EDT | 135.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | 1 | 14 | 52.37% |
| ODFL231215P00140000 | 2023-03-16 9:30AM EDT | 140.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 50.95% |
| ODFL231215P00145000 | 2023-01-23 1:31PM EDT | 145.00 | 4.86 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 60.74% |
| ODFL231215P00150000 | 2023-03-16 9:30AM EDT | 150.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 54.77% |
| ODFL231215P00155000 | 2023-03-16 9:30AM EDT | 155.00 | 1.40 | 0.00 | 1.95 | 0.00 | - | 12 | 12 | 53.60% |
| ODFL231215P00160000 | 2023-03-16 9:30AM EDT | 160.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 52.65% |
| ODFL231215P00165000 | 2022-10-28 9:51AM EDT | 165.00 | 6.00 | 2.45 | 4.90 | 0.00 | - | 2 | 0 | 57.10% |
| ODFL231215P00170000 | 2023-03-16 9:30AM EDT | 170.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 58.80% |
| ODFL231215P00175000 | 2022-10-10 12:55PM EDT | 175.00 | 9.15 | 4.00 | 8.50 | 0.00 | - | - | 10 | 60.86% |
| ODFL231215P00180000 | 2023-02-22 2:23PM EDT | 180.00 | 1.85 | 0.50 | 5.10 | 0.00 | - | 6 | 92 | 55.47% |
| ODFL231215P00190000 | 2023-03-21 3:29PM EDT | 190.00 | 2.45 | 1.70 | 4.10 | 0.00 | - | 1 | 1 | 48.55% |
| ODFL231215P00200000 | 2023-03-21 3:29PM EDT | 200.00 | 2.95 | 3.00 | 4.10 | 0.00 | - | 1 | 182 | 44.87% |
| ODFL231215P00210000 | 2023-03-21 1:05PM EDT | 210.00 | 3.80 | 3.00 | 4.90 | 0.00 | - | 3 | 214 | 43.41% |
| ODFL231215P00220000 | 2023-02-01 11:24AM EDT | 220.00 | 4.38 | 1.65 | 5.90 | 0.00 | - | 1 | 4 | 42.16% |
| ODFL231215P00230000 | 2023-02-16 11:53AM EDT | 230.00 | 6.10 | 6.00 | 9.60 | 0.00 | - | 1 | 9 | 45.51% |
| ODFL231215P00240000 | 2023-01-17 12:42PM EDT | 240.00 | 10.70 | 6.00 | 8.50 | 0.00 | - | 2 | 10 | 39.91% |
| ODFL231215P00250000 | 2023-02-02 4:49PM EDT | 250.00 | 6.80 | 5.00 | 8.90 | 0.00 | - | 3 | 11 | 36.98% |
| ODFL231215P00260000 | 2023-03-23 10:38AM EDT | 260.00 | 11.04 | 11.20 | 12.30 | 0.00 | - | 1 | 24 | 38.26% |
| ODFL231215P00270000 | 2023-02-13 12:23PM EDT | 270.00 | 13.10 | 13.00 | 21.50 | 0.00 | - | 1 | 292 | 45.68% |
| ODFL231215P00280000 | 2023-03-03 4:17PM EDT | 280.00 | 12.70 | 14.70 | 17.70 | 0.00 | - | 2 | 210 | 37.20% |
| ODFL231215P00290000 | 2023-03-27 1:22PM EDT | 290.00 | 19.40 | 18.50 | 20.70 | 0.00 | - | 583 | 740 | 36.43% |
| ODFL231215P00300000 | 2023-03-08 4:21PM EDT | 300.00 | 19.30 | 21.70 | 23.10 | 0.00 | - | 1 | 13 | 34.73% |
| ODFL231215P00310000 | 2023-03-03 4:17PM EDT | 310.00 | 20.10 | 24.70 | 27.80 | 0.00 | - | 2 | 18 | 34.99% |
| ODFL231215P00320000 | 2023-03-10 10:41AM EDT | 320.00 | 28.50 | 27.80 | 30.60 | 0.00 | - | 1 | 92 | 33.06% |
| ODFL231215P00330000 | 2023-03-23 12:52PM EDT | 330.00 | 33.90 | 33.10 | 35.10 | 0.00 | - | 2 | 84 | 32.38% |
| ODFL231215P00340000 | 2023-03-09 4:15PM EDT | 340.00 | 36.00 | 37.20 | 39.00 | 0.00 | - | 9 | 31 | 30.81% |
| ODFL231215P00350000 | 2023-03-09 4:15PM EDT | 350.00 | 39.80 | 41.90 | 45.10 | 0.00 | - | 3 | 19 | 30.81% |
| ODFL231215P00360000 | 2023-03-03 2:22PM EDT | 360.00 | 38.30 | 47.30 | 50.90 | 0.00 | - | 12 | 32 | 30.18% |
| ODFL231215P00370000 | 2023-03-02 4:21PM EDT | 370.00 | 42.20 | 53.80 | 56.20 | 0.00 | - | 9 | 10 | 28.68% |
| ODFL231215P00380000 | 2023-02-02 4:15PM EDT | 380.00 | 43.00 | 46.00 | 50.50 | 0.00 | - | - | 2 | 13.80% |
| ODFL231215P00390000 | 2022-12-13 12:02PM EDT | 390.00 | 86.50 | 80.10 | 84.30 | 0.00 | - | - | 0 | 41.35% |
| ODFL231215P00430000 | 2022-12-13 1:31PM EDT | 430.00 | 125.00 | 114.50 | 119.50 | 0.00 | - | - | 0 | 45.42% |
