Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
17.965,62 +33,45 (+0,19%) Euro Stoxx 50
4.911,43 -9,79 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.305,70 -5,30 (-0,23%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
54.786,85 +766,23 (+1,42%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240719C00125000 | 2024-04-01 12:00AM EDT | 125.00 | 69.53 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240719C00145000 | 2024-04-29 3:46PM EDT | 145.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| ODFL240719C00150000 | 2024-04-26 10:42AM EDT | 150.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL240719C00180000 | 2024-04-29 3:20PM EDT | 180.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 14 | 338 | 0.00% |
| ODFL240719C00185000 | 2024-04-30 2:55PM EDT | 185.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 0.78% |
| ODFL240719C00190000 | 2024-05-01 3:05PM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 1.56% |
| ODFL240719C00195000 | 2024-05-01 9:30AM EDT | 195.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| ODFL240719C00200000 | 2024-04-30 9:43AM EDT | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| ODFL240719C00205000 | 2024-04-29 1:54PM EDT | 205.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| ODFL240719C00210000 | 2024-04-26 12:42PM EDT | 210.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| ODFL240719C00215000 | 2024-04-29 10:47AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 93 | 6.25% |
| ODFL240719C00220000 | 2024-04-26 3:13PM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 43 | 36 | 6.25% |
| ODFL240719C00225000 | 2024-04-26 11:00AM EDT | 225.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 74 | 102 | 12.50% |
| ODFL240719C00230000 | 2024-04-26 12:42PM EDT | 230.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| ODFL240719C00235000 | 2024-04-22 1:35PM EDT | 235.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| ODFL240719C00240000 | 2024-04-25 11:43AM EDT | 240.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ODFL240719C00245000 | 2024-04-23 10:47AM EDT | 245.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ODFL240719C00250000 | 2024-04-24 2:07PM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 40 | 12.50% |
| ODFL240719C00255000 | 2024-04-25 10:03AM EDT | 255.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| ODFL240719C00260000 | 2024-04-10 2:35PM EDT | 260.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ODFL240719C00265000 | 2024-04-01 12:00AM EDT | 265.00 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240719C00270000 | 2024-03-05 4:44PM EDT | 270.00 | 3.00 | 1.35 | 6.90 | 0.00 | - | - | 54 | 70.65% |
| ODFL240719C00280000 | 2024-04-23 3:49PM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ODFL240719C00290000 | 2024-04-24 10:22AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ODFL240719C00300000 | 2024-03-22 11:28AM EDT | 300.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 8 | 57.30% |
| ODFL240719C00330000 | 2024-04-24 10:20AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL240719C00360000 | 2023-12-06 10:48AM EDT | 360.00 | 54.80 | 55.70 | 61.30 | 0.00 | - | 2 | 1 | 283.53% |
| ODFL240719C00380000 | 2024-02-07 1:05PM EDT | 380.00 | 80.43 | 65.00 | 71.40 | 0.00 | - | 1 | 3 | 319.62% |
| ODFL240719C00400000 | 2024-02-07 11:40AM EDT | 400.00 | 69.50 | 51.30 | 57.10 | 0.00 | - | 1 | 2 | 284.09% |
| ODFL240719C00410000 | 2024-03-15 10:27AM EDT | 410.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ODFL240719C00420000 | 2024-02-21 11:27AM EDT | 420.00 | 37.90 | 42.90 | 48.60 | 0.00 | - | - | 1 | 265.12% |
| ODFL240719C00430000 | 2024-03-19 2:54PM EDT | 430.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| ODFL240719C00440000 | 2024-03-20 1:37PM EDT | 440.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ODFL240719C00450000 | 2024-03-14 2:54PM EDT | 450.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ODFL240719C00460000 | 2024-03-26 9:58AM EDT | 460.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| ODFL240719C00470000 | 2024-03-25 3:59PM EDT | 470.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ODFL240719C00480000 | 2024-02-26 3:09PM EDT | 480.00 | 21.76 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 171.09% |
| ODFL240719C00500000 | 2024-03-08 11:59AM EDT | 500.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ODFL240719C00510000 | 2024-03-25 3:28PM EDT | 510.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ODFL240719C00520000 | 2024-03-21 3:49PM EDT | 520.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ODFL240719C00530000 | 2023-11-27 12:00PM EDT | 530.00 | 6.20 | 6.10 | 11.20 | 0.00 | - | 3 | 5 | 165.65% |
| ODFL240719C00540000 | 2024-03-05 4:44PM EDT | 540.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| ODFL240719C00560000 | 2024-02-16 10:30AM EDT | 560.00 | 3.40 | 1.65 | 7.00 | 0.00 | - | 1 | 3 | 146.28% |
| ODFL240719C00580000 | 2023-12-26 12:39PM EDT | 580.00 | 3.90 | 0.10 | 5.60 | 0.00 | - | 1 | 3 | 137.92% |
| ODFL240719C00600000 | 2024-03-22 11:28AM EDT | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240719P00140000 | 2024-03-25 12:06PM EDT | 140.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 8 | 50.34% |
| ODFL240719P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ODFL240719P00150000 | 2024-04-30 10:30AM EDT | 150.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| ODFL240719P00155000 | 2024-04-26 10:42AM EDT | 155.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ODFL240719P00160000 | 2024-05-01 3:33PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| ODFL240719P00165000 | 2024-04-24 11:22AM EDT | 165.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 6.25% |
| ODFL240719P00170000 | 2024-05-01 1:55PM EDT | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| ODFL240719P00175000 | 2024-05-01 10:21AM EDT | 175.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 1.56% |
| ODFL240719P00180000 | 2024-05-01 11:32AM EDT | 180.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.78% |
| ODFL240719P00185000 | 2024-05-01 10:43AM EDT | 185.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ODFL240719P00190000 | 2024-04-30 3:22PM EDT | 190.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 0.00% |
| ODFL240719P00195000 | 2024-05-01 10:30AM EDT | 195.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ODFL240719P00200000 | 2024-05-01 10:30AM EDT | 200.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ODFL240719P00205000 | 2024-04-25 1:44PM EDT | 205.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| ODFL240719P00210000 | 2024-04-24 10:05AM EDT | 210.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 0.00% |
| ODFL240719P00215000 | 2024-04-24 10:21AM EDT | 215.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| ODFL240719P00220000 | 2024-04-24 10:04AM EDT | 220.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| ODFL240719P00225000 | 2024-04-16 1:28PM EDT | 225.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL240719P00230000 | 2024-04-15 2:22PM EDT | 230.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL240719P00280000 | 2024-03-25 12:06PM EDT | 280.00 | 0.49 | 56.00 | 64.90 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL240719P00290000 | 2024-03-13 11:55AM EDT | 290.00 | 1.16 | 66.00 | 75.00 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL240719P00300000 | 2024-03-21 1:11PM EDT | 300.00 | 3.00 | 76.10 | 85.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00320000 | 2024-01-18 2:58PM EDT | 320.00 | 10.80 | 1.10 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL240719P00330000 | 2024-02-23 10:30AM EDT | 330.00 | 3.37 | 1.00 | 6.30 | 0.00 | - | 2 | 8 | 0.00% |
| ODFL240719P00340000 | 2024-03-18 10:36AM EDT | 340.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ODFL240719P00350000 | 2024-03-20 9:39AM EDT | 350.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00360000 | 2024-03-27 11:12AM EDT | 360.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ODFL240719P00370000 | 2024-01-02 4:14PM EDT | 370.00 | 22.70 | 17.00 | 19.90 | 0.00 | - | 8 | 9 | 0.00% |
| ODFL240719P00380000 | 2024-02-22 2:18PM EDT | 380.00 | 10.50 | 6.40 | 11.40 | 0.00 | - | 1 | 13 | 0.00% |
| ODFL240719P00390000 | 2024-03-04 1:37PM EDT | 390.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ODFL240719P00400000 | 2024-03-07 11:52AM EDT | 400.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ODFL240719P00410000 | 2024-03-05 4:13PM EDT | 410.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ODFL240719P00420000 | 2024-03-21 12:59PM EDT | 420.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL240719P00430000 | 2024-03-08 1:55PM EDT | 430.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00440000 | 2024-03-05 12:38PM EDT | 440.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ODFL240719P00460000 | 2024-03-07 11:38AM EDT | 460.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
