Deutsche Märkte öffnen in 5 Stunden 51 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
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 EDT200.00132.40152.50157.400.00-9981.07%
ODFL231215C002100002022-11-14 3:47PM EDT210.00128.56115.60119.000.00-110.00%
ODFL231215C002300002023-01-31 4:30PM EDT230.00117.80135.50140.000.00-1182.67%
ODFL231215C002500002023-01-30 12:12PM EDT250.0099.00104.00108.900.00-1258.04%
ODFL231215C002600002023-01-31 4:44PM EDT260.0094.90111.30115.000.00-11272.88%
ODFL231215C002700002023-01-03 12:12PM EDT270.0051.50123.00127.500.00-6891.91%
ODFL231215C002800002023-01-20 11:25AM EDT280.0065.0095.70100.000.00-31367.50%
ODFL231215C002900002022-12-20 1:25PM EDT290.0043.3059.6064.000.00-1237.76%
ODFL231215C003000002023-02-02 4:46PM EDT300.0095.3081.0085.400.00-22962.51%
ODFL231215C003100002023-03-23 11:00AM EDT310.0060.8255.4058.900.00-1543.63%
ODFL231215C003200002023-03-24 3:52PM EDT320.0048.8048.9052.300.00-2641.99%
ODFL231215C003300002023-03-23 11:00AM EDT330.0048.6343.5047.000.00-1841.30%
ODFL231215C003400002023-01-31 4:21PM EDT340.0041.6054.5058.400.00-29153.59%
ODFL231215C003500002023-03-20 1:31PM EDT350.0036.0034.6035.600.00-35838.34%
ODFL231215C003600002023-03-03 1:28PM EDT360.0043.8029.6031.500.00-11637.87%
ODFL231215C003700002023-03-22 3:36PM EDT370.0028.8024.5027.000.00-2536.73%
ODFL231215C003800002023-03-16 1:27PM EDT380.0026.9021.3023.300.00-43836.01%
ODFL231215C003900002023-03-16 1:50PM EDT390.0023.0018.8020.100.00-152335.45%
ODFL231215C004000002023-03-24 9:39AM EDT400.0015.5014.5018.000.00-15335.68%
ODFL231215C004100002023-03-09 4:01PM EDT410.0021.1011.5015.400.00-134735.16%
ODFL231215C004200002023-03-02 4:23PM EDT420.0020.5010.8012.100.00-181933.55%
ODFL231215C004300002023-03-20 1:52PM EDT430.0010.707.409.900.00-11632.78%
ODFL231215C004400002023-02-27 3:28PM EDT440.0012.087.208.700.00-22532.96%
ODFL231215C004500002023-03-14 9:32AM EDT450.0010.504.306.800.00-201731.92%
ODFL231215C004600002023-03-23 2:40PM EDT460.006.003.905.500.00-113331.39%
ODFL231215C004700002023-02-07 12:59PM EDT470.0013.705.5010.400.00--539.83%
ODFL231215C004800002023-02-27 3:28PM EDT480.005.881.353.400.00-11830.19%
ODFL231215C004900002023-03-24 10:38AM EDT490.002.701.452.600.00-2729.55%
ODFL231215C005000002023-03-09 3:54PM EDT500.004.701.301.950.00-2028.92%
ODFL231215C005200002023-03-22 9:53AM EDT520.002.000.304.800.00--137.74%
ODFL231215C005400002023-03-27 1:49PM EDT540.000.650.004.800.00-111239.96%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL231215P001300002022-10-21 10:16AM EDT130.003.410.005.000.00-303767.85%
ODFL231215P001350002023-03-16 9:30AM EDT135.000.750.001.450.00-11452.37%
ODFL231215P001400002023-03-16 9:30AM EDT140.000.900.001.550.00-1650.95%
ODFL231215P001450002023-01-23 1:31PM EDT145.004.860.005.000.00-2060.74%
ODFL231215P001500002023-03-16 9:30AM EDT150.001.200.001.800.00-1154.77%
ODFL231215P001550002023-03-16 9:30AM EDT155.001.400.001.950.00-121253.60%
ODFL231215P001600002023-03-16 9:30AM EDT160.001.650.002.150.00-11452.65%
ODFL231215P001650002022-10-28 9:51AM EDT165.006.002.454.900.00-2057.10%
ODFL231215P001700002023-03-16 9:30AM EDT170.002.250.004.800.00-12158.80%
ODFL231215P001750002022-10-10 12:55PM EDT175.009.154.008.500.00--1060.86%
ODFL231215P001800002023-02-22 2:23PM EDT180.001.850.505.100.00-69255.47%
ODFL231215P001900002023-03-21 3:29PM EDT190.002.451.704.100.00-1148.55%
ODFL231215P002000002023-03-21 3:29PM EDT200.002.953.004.100.00-118244.87%
ODFL231215P002100002023-03-21 1:05PM EDT210.003.803.004.900.00-321443.41%
ODFL231215P002200002023-02-01 11:24AM EDT220.004.381.655.900.00-1442.16%
ODFL231215P002300002023-02-16 11:53AM EDT230.006.106.009.600.00-1945.51%
ODFL231215P002400002023-01-17 12:42PM EDT240.0010.706.008.500.00-21039.91%
ODFL231215P002500002023-02-02 4:49PM EDT250.006.805.008.900.00-31136.98%
ODFL231215P002600002023-03-23 10:38AM EDT260.0011.0411.2012.300.00-12438.26%
ODFL231215P002700002023-02-13 12:23PM EDT270.0013.1013.0021.500.00-129245.68%
ODFL231215P002800002023-03-03 4:17PM EDT280.0012.7014.7017.700.00-221037.20%
ODFL231215P002900002023-03-27 1:22PM EDT290.0019.4018.5020.700.00-58374036.43%
ODFL231215P003000002023-03-08 4:21PM EDT300.0019.3021.7023.100.00-11334.73%
ODFL231215P003100002023-03-03 4:17PM EDT310.0020.1024.7027.800.00-21834.99%
ODFL231215P003200002023-03-10 10:41AM EDT320.0028.5027.8030.600.00-19233.06%
ODFL231215P003300002023-03-23 12:52PM EDT330.0033.9033.1035.100.00-28432.38%
ODFL231215P003400002023-03-09 4:15PM EDT340.0036.0037.2039.000.00-93130.81%
ODFL231215P003500002023-03-09 4:15PM EDT350.0039.8041.9045.100.00-31930.81%
ODFL231215P003600002023-03-03 2:22PM EDT360.0038.3047.3050.900.00-123230.18%
ODFL231215P003700002023-03-02 4:21PM EDT370.0042.2053.8056.200.00-91028.68%
ODFL231215P003800002023-02-02 4:15PM EDT380.0043.0046.0050.500.00--213.80%
ODFL231215P003900002022-12-13 12:02PM EDT390.0086.5080.1084.300.00--041.35%
ODFL231215P004300002022-12-13 1:31PM EDT430.00125.00114.50119.500.00--045.42%