Deutsche Märkte öffnen in 9 Minuten
Nikkei 225
32.371,90 +56,85 (+0,18%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.835,53 -37,42 (-0,15%) CMC Crypto 200
562,05 -1,76 (-0,31%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240119C00155000 | 2023-07-05 9:39AM EDT | 155.00 | 216.50 | 253.50 | 256.60 | 0.00 | - | - | 1 | 142.75% |
| ODFL240119C00165000 | 2023-08-04 9:32AM EDT | 165.00 | 250.90 | 269.10 | 278.50 | 0.00 | - | 1 | 1 | 220.41% |
| ODFL240119C00170000 | 2023-08-04 9:32AM EDT | 170.00 | 246.10 | 264.20 | 273.90 | 0.00 | - | 6 | 6 | 214.91% |
| ODFL240119C00220000 | 2023-06-14 11:01AM EDT | 220.00 | 106.90 | 161.00 | 165.40 | 0.00 | - | 1 | 5 | 0.00% |
| ODFL240119C00230000 | 2023-05-22 12:10PM EDT | 230.00 | 86.50 | 101.90 | 105.90 | 0.00 | - | - | 1 | 0.00% |
| ODFL240119C00240000 | 2023-06-12 3:01PM EDT | 240.00 | 80.00 | 141.50 | 146.40 | 0.00 | - | 2 | 3 | 0.00% |
| ODFL240119C00280000 | 2023-08-04 9:32AM EDT | 280.00 | 141.50 | 157.50 | 167.00 | 0.00 | - | 20 | 20 | 122.76% |
| ODFL240119C00290000 | 2023-06-22 9:48AM EDT | 290.00 | 59.38 | 114.00 | 118.50 | 0.00 | - | 1 | 0 | 52.90% |
| ODFL240119C00300000 | 2023-07-18 2:06PM EDT | 300.00 | 111.70 | 108.40 | 111.90 | 0.00 | - | 1 | 1 | 56.86% |
| ODFL240119C00310000 | 2023-07-18 1:47PM EDT | 310.00 | 102.86 | 99.60 | 102.80 | 0.00 | - | 1 | 2 | 54.32% |
| ODFL240119C00320000 | 2023-07-17 2:15PM EDT | 320.00 | 79.60 | 98.90 | 102.90 | 0.00 | - | 2 | 14 | 65.40% |
| ODFL240119C00330000 | 2023-08-03 1:58PM EDT | 330.00 | 96.90 | 114.00 | 118.50 | 0.00 | - | 2 | 2 | 95.58% |
| ODFL240119C00340000 | 2023-09-08 1:01PM EDT | 340.00 | 100.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL240119C00350000 | 2023-07-19 10:21AM EDT | 350.00 | 66.20 | 64.40 | 67.70 | 0.00 | - | 1 | 10 | 45.87% |
| ODFL240119C00360000 | 2023-08-29 12:58PM EDT | 360.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ODFL240119C00370000 | 2023-08-30 11:20AM EDT | 370.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240119C00380000 | 2023-09-26 3:29PM EDT | 380.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240119C00390000 | 2023-09-26 3:40PM EDT | 390.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ODFL240119C00400000 | 2023-09-25 11:25AM EDT | 400.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ODFL240119C00410000 | 2023-09-26 2:44PM EDT | 410.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ODFL240119C00420000 | 2023-09-25 11:54AM EDT | 420.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ODFL240119C00430000 | 2023-09-26 1:25PM EDT | 430.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ODFL240119C00440000 | 2023-09-25 11:57AM EDT | 440.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ODFL240119C00450000 | 2023-09-25 12:07PM EDT | 450.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ODFL240119C00460000 | 2023-09-21 1:50PM EDT | 460.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ODFL240119C00470000 | 2023-09-22 3:18PM EDT | 470.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ODFL240119C00480000 | 2023-09-26 11:40AM EDT | 480.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ODFL240119C00490000 | 2023-09-11 3:07PM EDT | 490.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ODFL240119C00500000 | 2023-09-26 9:32AM EDT | 500.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ODFL240119C00520000 | 2023-09-25 2:40PM EDT | 520.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL240119C00540000 | 2023-09-20 12:37PM EDT | 540.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ODFL240119C00560000 | 2023-08-14 2:17PM EDT | 560.00 | 2.60 | 1.40 | 6.00 | 0.00 | - | 1 | 2 | 47.37% |
| ODFL240119C00580000 | 2023-08-30 11:20AM EDT | 580.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ODFL240119C00600000 | 2023-08-11 1:20PM EDT | 600.00 | 1.47 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.93% |
| ODFL240119C00620000 | 2023-09-07 9:30AM EDT | 620.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240119P00155000 | 2023-09-14 10:19AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ODFL240119P00160000 | 2023-05-10 11:51AM EDT | 160.00 | 1.10 | 0.30 | 5.00 | 0.00 | - | - | 7 | 97.53% |
| ODFL240119P00170000 | 2023-07-07 9:39AM EDT | 170.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 89.90% |
| ODFL240119P00185000 | 2023-06-06 12:16PM EDT | 185.00 | 2.05 | 0.00 | 2.20 | 0.00 | - | - | 4 | 71.07% |
| ODFL240119P00190000 | 2023-06-30 9:39AM EDT | 190.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 79.41% |
| ODFL240119P00200000 | 2023-09-25 2:02PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ODFL240119P00210000 | 2023-06-27 9:40AM EDT | 210.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.97% |
| ODFL240119P00230000 | 2023-08-02 1:53PM EDT | 230.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 4 | 273 | 61.35% |
| ODFL240119P00240000 | 2023-06-05 1:12PM EDT | 240.00 | 6.80 | 1.35 | 3.00 | 0.00 | - | 1 | 1 | 56.13% |
| ODFL240119P00250000 | 2023-06-27 3:14PM EDT | 250.00 | 3.76 | 0.20 | 5.00 | 0.00 | - | 2 | 8 | 54.36% |
| ODFL240119P00260000 | 2023-07-11 1:04PM EDT | 260.00 | 3.30 | 1.50 | 5.00 | 0.00 | - | 1 | 17 | 53.23% |
| ODFL240119P00270000 | 2023-06-22 1:51PM EDT | 270.00 | 8.61 | 1.35 | 5.50 | 0.00 | - | 1 | 1 | 50.03% |
| ODFL240119P00280000 | 2023-08-11 11:28AM EDT | 280.00 | 3.30 | 0.20 | 4.90 | 0.00 | - | 37 | 48 | 50.90% |
| ODFL240119P00290000 | 2023-09-20 3:55PM EDT | 290.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL240119P00300000 | 2023-09-26 11:06AM EDT | 300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL240119P00310000 | 2023-09-19 11:08AM EDT | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL240119P00320000 | 2023-08-29 2:30PM EDT | 320.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ODFL240119P00330000 | 2023-09-19 10:38AM EDT | 330.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ODFL240119P00340000 | 2023-09-13 10:10AM EDT | 340.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ODFL240119P00350000 | 2023-09-26 12:00PM EDT | 350.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ODFL240119P00360000 | 2023-09-26 2:11PM EDT | 360.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ODFL240119P00370000 | 2023-09-14 11:43AM EDT | 370.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ODFL240119P00380000 | 2023-09-26 11:25AM EDT | 380.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ODFL240119P00390000 | 2023-09-22 11:47AM EDT | 390.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ODFL240119P00400000 | 2023-09-26 3:58PM EDT | 400.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ODFL240119P00410000 | 2023-09-25 3:53PM EDT | 410.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ODFL240119P00420000 | 2023-09-26 3:30PM EDT | 420.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ODFL240119P00430000 | 2023-09-19 2:24PM EDT | 430.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ODFL240119P00440000 | 2023-09-14 11:41AM EDT | 440.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240119P00450000 | 2023-08-16 1:29PM EDT | 450.00 | 51.00 | 48.60 | 53.00 | 0.00 | - | 2 | 17 | 17.05% |
| ODFL240119P00490000 | 2023-08-03 11:47AM EDT | 490.00 | 80.90 | 60.20 | 63.70 | 0.00 | - | - | 0 | 0.00% |
