Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
15.189,36 -28,09 (-0,18%) Euro Stoxx 50
4.122,33 -9,35 (-0,23%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Gold
1.892,00 +1,10 (+0,06%) EUR/USD
1,0520 -0,0056 (-0,53%) Bitcoin EUR
25.086,17 +136,65 (+0,55%)
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 | 0.00% |
| ODFL231215C00210000 | 2022-11-14 3:47PM EDT | 210.00 | 128.56 | 115.60 | 119.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL231215C00220000 | 2023-06-08 2:39PM EDT | 220.00 | 106.50 | 153.10 | 157.90 | 0.00 | - | - | 1 | 0.00% |
| ODFL231215C00230000 | 2023-04-28 9:30AM EDT | 230.00 | 101.00 | 95.20 | 98.70 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL231215C00250000 | 2023-01-30 12:12PM EDT | 250.00 | 99.00 | 104.00 | 108.90 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL231215C00260000 | 2023-09-18 10:41AM EDT | 260.00 | 152.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215C00270000 | 2023-01-03 12:12PM EDT | 270.00 | 51.50 | 123.00 | 127.50 | 0.00 | - | 6 | 8 | 0.00% |
| ODFL231215C00280000 | 2023-07-07 11:47AM EDT | 280.00 | 108.00 | 132.40 | 136.30 | 0.00 | - | 4 | 13 | 88.29% |
| ODFL231215C00290000 | 2023-05-30 3:21PM EDT | 290.00 | 51.36 | 90.30 | 93.30 | 0.00 | - | 1 | 3 | 0.00% |
| ODFL231215C00300000 | 2023-09-01 2:14PM EDT | 300.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ODFL231215C00310000 | 2023-07-07 11:48AM EDT | 310.00 | 82.30 | 105.10 | 108.10 | 0.00 | - | 8 | 11 | 75.33% |
| ODFL231215C00320000 | 2023-08-29 10:28AM EDT | 320.00 | 108.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ODFL231215C00330000 | 2023-08-30 11:38AM EDT | 330.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ODFL231215C00340000 | 2023-09-07 1:08PM EDT | 340.00 | 103.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ODFL231215C00350000 | 2023-08-30 11:20AM EDT | 350.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215C00360000 | 2023-09-07 1:08PM EDT | 360.00 | 85.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ODFL231215C00370000 | 2023-08-31 3:25PM EDT | 370.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215C00380000 | 2023-08-18 11:17AM EDT | 380.00 | 40.50 | 45.60 | 49.90 | 0.00 | - | 1 | 41 | 51.19% |
| ODFL231215C00390000 | 2023-09-27 11:43AM EDT | 390.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ODFL231215C00400000 | 2023-09-27 2:37PM EDT | 400.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| ODFL231215C00410000 | 2023-09-27 12:04PM EDT | 410.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ODFL231215C00420000 | 2023-09-27 11:33AM EDT | 420.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ODFL231215C00430000 | 2023-09-27 11:43AM EDT | 430.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ODFL231215C00440000 | 2023-09-26 3:43PM EDT | 440.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ODFL231215C00450000 | 2023-09-27 12:53PM EDT | 450.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ODFL231215C00460000 | 2023-09-21 1:55PM EDT | 460.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ODFL231215C00470000 | 2023-09-07 12:29PM EDT | 470.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ODFL231215C00480000 | 2023-09-25 10:34AM EDT | 480.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ODFL231215C00490000 | 2023-09-19 10:42AM EDT | 490.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ODFL231215C00500000 | 2023-09-11 3:07PM EDT | 500.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ODFL231215C00520000 | 2023-09-25 11:23AM EDT | 520.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ODFL231215C00540000 | 2023-08-30 11:20AM EDT | 540.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL231215C00580000 | 2023-08-09 9:30AM EDT | 580.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ODFL231215C00600000 | 2023-08-14 9:30AM EDT | 600.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ODFL231215C00620000 | 2023-09-12 9:30AM EDT | 620.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL231215C00640000 | 2023-09-12 9:30AM EDT | 640.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL231215P00130000 | 2023-09-18 10:27AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ODFL231215P00135000 | 2023-03-16 9:30AM EDT | 135.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 135.06% |
| ODFL231215P00140000 | 2023-03-16 9:30AM EDT | 140.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 130.87% |
| ODFL231215P00145000 | 2023-01-23 1:31PM EDT | 145.00 | 4.86 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 127.86% |
| ODFL231215P00150000 | 2023-03-16 9:30AM EDT | 150.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.95% |
| ODFL231215P00155000 | 2023-03-16 9:30AM EDT | 155.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 119.21% |
| ODFL231215P00160000 | 2023-03-16 9:30AM EDT | 160.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 115.58% |
| ODFL231215P00165000 | 2022-10-28 9:51AM EDT | 165.00 | 6.00 | 2.45 | 4.90 | 0.00 | - | 2 | 0 | 122.44% |
| ODFL231215P00170000 | 2023-04-06 9:30AM EDT | 170.00 | 1.70 | 0.40 | 4.80 | 0.00 | - | 1 | 22 | 110.43% |
| ODFL231215P00175000 | 2023-06-15 9:30AM EDT | 175.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | - | 11 | 77.44% |
| ODFL231215P00180000 | 2023-08-02 2:26PM EDT | 180.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 95 | 71.88% |
| ODFL231215P00185000 | 2023-06-21 9:30AM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL231215P00190000 | 2023-03-21 3:29PM EDT | 190.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ODFL231215P00200000 | 2023-08-02 2:44PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 182 | 90.19% |
| ODFL231215P00210000 | 2023-08-02 2:39PM EDT | 210.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 8 | 214 | 84.63% |
| ODFL231215P00220000 | 2023-07-03 9:30AM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ODFL231215P00230000 | 2023-05-19 1:44PM EDT | 230.00 | 6.00 | 1.95 | 5.00 | 0.00 | - | 5 | 20 | 80.57% |
| ODFL231215P00240000 | 2023-08-30 10:20AM EDT | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ODFL231215P00250000 | 2023-09-12 9:30AM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ODFL231215P00260000 | 2023-09-07 3:34PM EDT | 260.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ODFL231215P00270000 | 2023-08-02 2:39PM EDT | 270.00 | 2.23 | 0.00 | 4.70 | 0.00 | - | 2 | 295 | 55.48% |
| ODFL231215P00280000 | 2023-08-17 2:52PM EDT | 280.00 | 2.80 | 0.80 | 5.00 | 0.00 | - | 1 | 219 | 53.82% |
| ODFL231215P00290000 | 2023-08-21 3:59PM EDT | 290.00 | 2.60 | 0.10 | 4.80 | 0.00 | - | 1 | 404 | 56.61% |
| ODFL231215P00300000 | 2023-09-26 3:17PM EDT | 300.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ODFL231215P00310000 | 2023-08-09 11:24AM EDT | 310.00 | 4.50 | 0.75 | 4.80 | 0.00 | - | 5 | 33 | 47.53% |
| ODFL231215P00320000 | 2023-09-27 2:34PM EDT | 320.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL231215P00330000 | 2023-07-25 12:32PM EDT | 330.00 | 8.20 | 5.20 | 6.90 | 0.00 | - | 1 | 85 | 43.92% |
| ODFL231215P00340000 | 2023-09-20 9:30AM EDT | 340.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ODFL231215P00350000 | 2023-09-19 11:23AM EDT | 350.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ODFL231215P00360000 | 2023-09-21 1:59PM EDT | 360.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ODFL231215P00370000 | 2023-09-22 2:16PM EDT | 370.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ODFL231215P00380000 | 2023-09-27 11:00AM EDT | 380.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ODFL231215P00390000 | 2023-09-25 10:16AM EDT | 390.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ODFL231215P00400000 | 2023-09-27 10:28AM EDT | 400.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL231215P00410000 | 2023-09-26 11:32AM EDT | 410.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215P00420000 | 2023-09-27 2:37PM EDT | 420.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215P00430000 | 2023-09-18 11:37AM EDT | 430.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215P00440000 | 2023-09-13 12:36PM EDT | 440.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215P00450000 | 2023-08-29 11:35AM EDT | 450.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL231215P00460000 | 2023-09-07 9:54AM EDT | 460.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215P00470000 | 2023-09-07 1:10PM EDT | 470.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL231215P00490000 | 2023-04-26 1:31PM EDT | 490.00 | 181.80 | 171.70 | 176.50 | 0.00 | - | - | 0 | 153.73% |
| ODFL231215P00540000 | 2023-07-18 9:31AM EDT | 540.00 | 135.50 | 138.90 | 143.70 | 0.00 | - | 1 | 0 | 45.99% |
