Deutsche Märkte schließen in 4 Stunden 12 Minuten

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
172,49-2,97 (-1,69%)
Börsenschluss: 04:00PM EDT
172,94 +0,45 (+0,26%)
Vorbörslich: 05:08AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240621C001150002024-04-01 12:00AM EDT115.0079.92--0.00---0.00%
ODFL240621C001250002024-04-01 12:00AM EDT125.0071.05--0.00---0.00%
ODFL240621C001300002024-04-01 12:00AM EDT130.0066.77--0.00---0.00%
ODFL240621C001400002024-04-26 3:57PM EDT140.0044.570.000.000.00-220.00%
ODFL240621C001450002024-04-01 12:00AM EDT145.0053.97--0.00---0.00%
ODFL240621C001500002024-05-09 3:39PM EDT150.0032.990.000.000.00-37430.00%
ODFL240621C001550002024-04-26 2:06PM EDT155.0033.130.000.000.00-220.00%
ODFL240621C001600002024-05-15 9:51AM EDT160.0025.200.000.000.00-160.00%
ODFL240621C001650002024-04-01 12:00AM EDT165.0054.70--0.00---0.00%
ODFL240621C001700002024-05-22 3:44PM EDT170.007.500.000.000.00-22530.00%
ODFL240621C001750002024-05-22 2:11PM EDT175.005.160.000.000.00-79811.56%
ODFL240621C001800002024-05-22 10:29AM EDT180.003.800.000.000.00-91283.13%
ODFL240621C001850002024-05-22 11:13AM EDT185.001.900.000.000.00-11656.25%
ODFL240621C001900002024-05-22 2:21PM EDT190.000.900.000.000.00-141536.25%
ODFL240621C001950002024-05-22 11:30AM EDT195.000.500.000.000.00-398012.50%
ODFL240621C002000002024-05-22 2:24PM EDT200.000.190.000.000.00-818012.50%
ODFL240621C002050002024-05-20 3:35PM EDT205.000.540.000.000.00-37612.50%
ODFL240621C002100002024-05-22 9:30AM EDT210.002.100.000.000.00-52,56312.50%
ODFL240621C002150002024-05-03 1:52PM EDT215.000.950.000.000.00-18320712.50%
ODFL240621C002200002024-05-15 1:25PM EDT220.000.560.000.000.00-116612.50%
ODFL240621C002250002024-05-13 12:37PM EDT225.000.710.000.000.00-211025.00%
ODFL240621C002300002024-05-20 2:19PM EDT230.000.100.000.000.00-55125.00%
ODFL240621C002350002024-05-17 12:41PM EDT235.000.100.000.000.00-126325.00%
ODFL240621C002400002024-04-25 12:03PM EDT240.000.750.000.000.00-14925.00%
ODFL240621C002450002024-04-26 9:30AM EDT245.001.990.000.000.00-24125.00%
ODFL240621C002500002024-05-20 3:25PM EDT250.000.050.000.000.00-424725.00%
ODFL240621C002600002024-05-13 11:47AM EDT260.000.050.000.000.00-339625.00%
ODFL240621C002700002024-04-23 1:36PM EDT270.000.830.000.000.00-111125.00%
ODFL240621C002800002024-04-23 3:53PM EDT280.000.750.000.000.00-16225.00%
ODFL240621C002900002024-03-04 2:01PM EDT290.001.35104.904.100.00--12421.39%
ODFL240621C003000002024-01-19 11:57AM EDT300.0094.63125.00134.800.00-13914.69%
ODFL240621C003100002024-04-24 3:17PM EDT310.000.050.000.000.00-62250.00%
ODFL240621C003200002024-03-28 11:23AM EDT320.000.600.000.500.00-89094.73%
ODFL240621C003300002024-03-28 11:23AM EDT330.000.600.004.400.00-88141.24%
ODFL240621C003400002024-01-18 3:37PM EDT340.0062.6389.4097.700.00-25670.47%
ODFL240621C003500002024-01-19 12:02PM EDT350.0054.8083.1086.200.00-19623.58%
ODFL240621C003600002024-01-17 3:54PM EDT360.0045.5075.3079.600.00-13588.71%
ODFL240621C003700002024-03-27 10:16AM EDT370.0070.640.000.000.00-1550.00%
ODFL240621C003800002024-02-13 2:31PM EDT380.0062.8256.3063.000.00-19505.05%
ODFL240621C003900002024-02-01 1:38PM EDT390.0030.9067.2072.500.00-4031563.46%
ODFL240621C004000002024-03-18 3:57PM EDT400.0040.420.000.000.00-65550.00%
ODFL240621C004100002024-03-14 12:13PM EDT410.0038.900.000.000.00-24150.00%
ODFL240621C004200002024-03-14 12:12PM EDT420.0033.850.000.000.00-22850.00%
ODFL240621C004300002024-03-27 3:10PM EDT430.0025.100.000.000.00-13950.00%
ODFL240621C004400002024-03-26 12:42PM EDT440.0024.800.000.000.00-32950.00%
ODFL240621C004500002024-03-27 1:23PM EDT450.0017.150.000.000.00-52650.00%
ODFL240621C004600002024-03-25 9:30AM EDT460.0015.500.000.000.00-31350.00%
ODFL240621C004700002024-03-26 12:22PM EDT470.0013.600.000.000.00-32250.00%
ODFL240621C004800002024-03-12 12:18PM EDT480.0015.200.000.000.00-12250.00%
ODFL240621C004900002024-03-26 2:30PM EDT490.008.400.000.000.00-51750.00%
ODFL240621C005000002024-03-20 3:08PM EDT500.006.150.000.000.00-811950.00%
ODFL240621C005200002024-03-13 2:16PM EDT520.006.020.000.000.00-219650.00%
ODFL240621C005400002024-03-25 3:39PM EDT540.002.400.000.000.00-35550.00%
ODFL240621C005600002024-03-08 2:54PM EDT560.002.400.000.000.00-13050.00%
ODFL240621C005800002024-03-04 2:01PM EDT580.002.700.000.000.00-4650.00%
ODFL240621C006000002023-11-30 11:35AM EDT600.001.250.103.600.00-13221.68%
ODFL240621C006200002024-02-12 12:23PM EDT620.000.800.004.800.00-111236.08%
ODFL240621C006400002024-02-26 12:09PM EDT640.000.700.004.800.00-141240.36%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240621P000925002024-04-01 12:00AM EDT92.500.25--0.00---0.00%
ODFL240621P000950002024-04-01 12:00AM EDT95.000.53--0.00---0.00%
ODFL240621P000975002024-05-13 9:30AM EDT97.501.750.000.000.00-1350.00%
ODFL240621P001050002024-04-01 12:00AM EDT105.001.70--0.00---0.00%
ODFL240621P001200002024-05-20 1:25PM EDT120.000.350.000.000.00-12025.00%
ODFL240621P001250002024-04-01 12:00AM EDT125.002.25--0.00---0.00%
ODFL240621P001350002024-03-18 10:14AM EDT135.000.340.004.300.00--475.85%
ODFL240621P001400002024-03-07 4:31PM EDT140.000.350.004.300.00--1067.53%
ODFL240621P001450002024-05-08 9:30AM EDT145.002.170.000.000.00-41612.50%
ODFL240621P001500002024-05-16 1:07PM EDT150.000.510.000.000.00-27012.50%
ODFL240621P001550002024-05-22 3:54PM EDT155.000.800.000.000.00-932486.25%
ODFL240621P001600002024-05-22 3:50PM EDT160.001.500.000.000.00-232,5956.25%
ODFL240621P001650002024-05-22 3:34PM EDT165.002.360.000.000.00-743543.13%
ODFL240621P001700002024-05-22 3:49PM EDT170.004.400.000.000.00-452061.56%
ODFL240621P001750002024-05-22 3:56PM EDT175.006.650.000.000.00-82410.00%
ODFL240621P001800002024-05-22 11:36AM EDT180.008.900.000.000.00-12,6580.00%
ODFL240621P001850002024-05-22 9:58AM EDT185.0011.950.000.000.00-12570.00%
ODFL240621P001900002024-05-21 11:31AM EDT190.0014.440.000.000.00-12050.00%
ODFL240621P001950002024-05-17 2:59PM EDT195.0013.650.000.000.00-62600.00%
ODFL240621P002000002024-05-22 12:12PM EDT200.0025.550.000.000.00-7140.00%
ODFL240621P002050002024-05-21 11:31AM EDT205.0028.500.000.000.00-180.00%
ODFL240621P002100002024-05-06 1:41PM EDT210.0030.500.000.000.00-460.00%
ODFL240621P002150002024-04-24 10:16AM EDT215.0013.900.000.000.00-100.00%
ODFL240621P002200002024-04-24 12:30PM EDT220.0024.000.000.000.00-600.00%
ODFL240621P002250002024-04-24 10:20AM EDT225.0026.900.000.000.00-200.00%
ODFL240621P002300002024-04-24 10:32AM EDT230.0034.000.000.000.00-200.00%
ODFL240621P002350002024-04-12 2:29PM EDT235.0021.1045.0053.800.00-300.00%
ODFL240621P002400002023-08-04 11:16AM EDT240.003.801.006.000.00-1190.00%
ODFL240621P002450002024-03-04 1:06PM EDT245.0025.2424.2031.900.00--20.00%
ODFL240621P002500002023-08-14 1:00PM EDT250.004.500.109.600.00--10.00%
ODFL240621P002700002024-03-18 10:14AM EDT270.000.6746.1055.000.00-120.00%
ODFL240621P002800002024-03-07 4:31PM EDT280.0077.750.000.000.00-200.00%
ODFL240621P002900002024-03-25 12:06PM EDT290.0099.750.000.000.00-100.00%
ODFL240621P003000002024-01-11 11:43AM EDT300.005.780.003.600.00-6180.00%
ODFL240621P003100002024-02-27 2:13PM EDT310.001.2186.0095.000.00-1570.00%
ODFL240621P003200002024-03-15 3:20PM EDT320.002.0396.10105.000.00-1410.00%
ODFL240621P003300002024-03-22 3:02PM EDT330.001.21106.20115.000.00-1410.00%
ODFL240621P003400002024-03-21 1:11PM EDT340.003.550.000.000.00-1500.00%
ODFL240621P003500002024-03-18 11:10AM EDT350.003.930.000.000.00-4510.00%
ODFL240621P003600002024-03-18 11:10AM EDT360.005.370.000.000.00-3260.00%
ODFL240621P003700002024-03-26 11:07AM EDT370.004.190.000.000.00-41090.00%
ODFL240621P003800002024-03-25 10:19AM EDT380.006.400.000.000.00-1880.00%
ODFL240621P003900002024-03-26 2:30PM EDT390.008.300.000.000.00-1630.00%
ODFL240621P004000002024-03-05 2:00PM EDT400.0012.900.000.000.00-5180.00%
ODFL240621P004100002024-03-26 11:44AM EDT410.0013.100.000.000.00-1430.00%
ODFL240621P004200002024-03-22 12:54PM EDT420.0016.000.000.000.00-2160.00%
ODFL240621P004300002024-03-27 3:22PM EDT430.0025.000.000.000.00-1110.00%
ODFL240621P004400002024-03-27 10:59AM EDT440.0028.000.000.000.00-1390.00%
ODFL240621P004500002024-03-13 3:17PM EDT450.0031.400.000.000.00-160.00%
ODFL240621P004600002024-02-22 3:09PM EDT460.0038.6033.6037.000.00-440.00%
ODFL240621P004900002024-03-04 1:06PM EDT490.0050.480.000.000.00-110.00%
ODFL240621P005600002023-07-18 9:31AM EDT560.00155.50157.50164.000.00-100.00%
ODFL240621P005800002023-10-27 9:32AM EDT580.00199.50171.00180.700.00-200.00%