Deutsche Märkte schließen in 3 Stunden 2 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
174,33 +1,84 (+1,07%)
Vorbörslich: 08:26AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240719C001250002024-04-01 12:00AM EDT125.0069.53--0.00---0.00%
ODFL240719C001450002024-04-29 3:46PM EDT145.0041.000.000.000.00-710.00%
ODFL240719C001500002024-04-26 10:42AM EDT150.0037.500.000.000.00-140.00%
ODFL240719C001800002024-05-22 3:29PM EDT180.005.500.000.000.00-183623.13%
ODFL240719C001850002024-05-22 1:37PM EDT185.004.010.000.000.00-3603.13%
ODFL240719C001900002024-05-22 3:58PM EDT190.002.290.000.000.00-6636.25%
ODFL240719C001950002024-05-21 1:04PM EDT195.002.150.000.000.00-4406.25%
ODFL240719C002000002024-05-22 3:45PM EDT200.001.000.000.000.00-501796.25%
ODFL240719C002050002024-05-21 11:52AM EDT205.001.130.000.000.00-11012.50%
ODFL240719C002100002024-05-17 3:40PM EDT210.001.460.000.000.00-31312.50%
ODFL240719C002150002024-05-14 1:17PM EDT215.001.000.000.000.00-29512.50%
ODFL240719C002200002024-05-09 12:44PM EDT220.000.950.000.000.00-206412.50%
ODFL240719C002250002024-05-09 11:02AM EDT225.000.750.000.000.00-7410212.50%
ODFL240719C002300002024-04-26 12:42PM EDT230.000.870.000.000.00-110412.50%
ODFL240719C002350002024-05-16 12:02PM EDT235.000.190.000.000.00-21712.50%
ODFL240719C002400002024-05-14 12:17PM EDT240.000.300.000.000.00-4612.50%
ODFL240719C002450002024-04-23 10:47AM EDT245.004.900.000.000.00--312.50%
ODFL240719C002500002024-05-08 1:29PM EDT250.000.370.000.000.00-313925.00%
ODFL240719C002550002024-04-25 10:03AM EDT255.002.400.000.000.00-4625.00%
ODFL240719C002600002024-04-10 2:35PM EDT260.002.630.004.300.00-11572.64%
ODFL240719C002650002024-04-01 12:00AM EDT265.003.10--0.00---0.00%
ODFL240719C002700002024-03-05 4:44PM EDT270.003.001.356.900.00--5491.54%
ODFL240719C002800002024-04-23 3:49PM EDT280.001.400.000.000.00-1925.00%
ODFL240719C002900002024-04-24 10:22AM EDT290.000.350.000.000.00-1825.00%
ODFL240719C003000002024-03-22 11:28AM EDT300.000.720.001.500.00--873.46%
ODFL240719C003300002024-04-24 10:20AM EDT330.000.400.000.000.00--125.00%
ODFL240719C003600002023-12-06 10:48AM EDT360.0054.8055.7061.300.00-21351.12%
ODFL240719C003800002024-02-07 1:05PM EDT380.0080.4365.0071.400.00-13395.28%
ODFL240719C004000002024-02-07 11:40AM EDT400.0069.5051.3057.100.00-12350.49%
ODFL240719C004100002024-03-15 10:27AM EDT410.0041.000.000.000.00-1450.00%
ODFL240719C004200002024-02-21 11:27AM EDT420.0037.9042.9048.600.00--1326.51%
ODFL240719C004300002024-03-19 2:54PM EDT430.0029.700.000.000.00-102950.00%
ODFL240719C004400002024-03-20 1:37PM EDT440.0025.400.000.000.00-11750.00%
ODFL240719C004500002024-03-14 2:54PM EDT450.0022.400.000.000.00-13950.00%
ODFL240719C004600002024-03-26 9:58AM EDT460.0022.890.000.000.00-27350.00%
ODFL240719C004700002024-03-25 3:59PM EDT470.0017.330.000.000.00-3450.00%
ODFL240719C004800002024-02-26 3:09PM EDT480.0021.7610.3014.000.00-11209.96%
ODFL240719C005000002024-03-08 11:59AM EDT500.0014.400.000.000.00-1450.00%
ODFL240719C005100002024-03-25 3:28PM EDT510.007.290.000.000.00-2450.00%
ODFL240719C005200002024-03-21 3:49PM EDT520.008.200.000.000.00-1750.00%
ODFL240719C005300002023-11-27 12:00PM EDT530.006.206.1011.200.00-35202.64%
ODFL240719C005400002024-03-05 4:44PM EDT540.006.000.000.000.00-32750.00%
ODFL240719C005600002024-02-16 10:30AM EDT560.003.401.657.000.00-13178.69%
ODFL240719C005800002023-12-26 12:39PM EDT580.003.900.105.600.00-13168.34%
ODFL240719C006000002024-03-22 11:28AM EDT600.001.450.000.000.00-1450.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240719P001400002024-03-25 12:06PM EDT140.000.240.004.800.00--850.35%
ODFL240719P001450002024-04-29 2:32PM EDT145.001.200.000.000.00-1912.50%
ODFL240719P001500002024-05-22 3:39PM EDT150.001.500.000.000.00-296.25%
ODFL240719P001550002024-05-22 2:09PM EDT155.001.850.000.000.00-2156.25%
ODFL240719P001600002024-05-22 2:20PM EDT160.002.850.000.000.00-1263.13%
ODFL240719P001650002024-05-22 3:39PM EDT165.004.350.000.000.00-3293.13%
ODFL240719P001700002024-05-22 12:14PM EDT170.005.390.000.000.00-3650.78%
ODFL240719P001750002024-05-21 3:28PM EDT175.007.210.000.000.00-5450.00%
ODFL240719P001800002024-05-21 11:45AM EDT180.009.700.000.000.00-41620.00%
ODFL240719P001850002024-05-16 11:32AM EDT185.0010.000.000.000.00-47880.00%
ODFL240719P001900002024-05-20 12:21PM EDT190.0012.500.000.000.00-2590.00%
ODFL240719P001950002024-05-10 9:41AM EDT195.0013.900.000.000.00-1320.00%
ODFL240719P002000002024-05-22 12:12PM EDT200.0025.900.000.000.00-4400.00%
ODFL240719P002050002024-04-25 1:44PM EDT205.0015.100.000.000.00-31250.00%
ODFL240719P002100002024-04-24 10:05AM EDT210.0011.500.000.000.00-16150.00%
ODFL240719P002150002024-05-08 2:51PM EDT215.0033.450.000.000.00-2550.00%
ODFL240719P002200002024-04-24 10:04AM EDT220.0016.900.000.000.00-410.00%
ODFL240719P002250002024-04-16 1:28PM EDT225.0015.9037.4046.900.00-100.00%
ODFL240719P002300002024-04-15 2:22PM EDT230.0019.5041.8049.700.00-100.00%
ODFL240719P002800002024-03-25 12:06PM EDT280.000.4956.0064.900.00-240.00%
ODFL240719P002900002024-03-13 11:55AM EDT290.001.1666.0075.000.00-140.00%
ODFL240719P003000002024-03-21 1:11PM EDT300.003.0076.1085.000.00-120.00%
ODFL240719P003200002024-01-18 2:58PM EDT320.0010.801.107.200.00-110.00%
ODFL240719P003300002024-02-23 10:30AM EDT330.003.371.006.300.00-280.00%
ODFL240719P003400002024-03-18 10:36AM EDT340.004.800.000.000.00-3200.00%
ODFL240719P003500002024-03-20 9:39AM EDT350.005.230.000.000.00-120.00%
ODFL240719P003600002024-03-27 11:12AM EDT360.005.360.000.000.00-380.00%
ODFL240719P003700002024-01-02 4:14PM EDT370.0022.7017.0019.900.00-890.00%
ODFL240719P003800002024-02-22 2:18PM EDT380.0010.506.4011.400.00-1130.00%
ODFL240719P003900002024-03-04 1:37PM EDT390.009.890.000.000.00-340.00%
ODFL240719P004000002024-03-07 11:52AM EDT400.0012.550.000.000.00-5110.00%
ODFL240719P004100002024-03-05 4:13PM EDT410.0020.300.000.000.00-660.00%
ODFL240719P004200002024-03-21 12:59PM EDT420.0015.300.000.000.00-170.00%
ODFL240719P004300002024-03-08 1:55PM EDT430.0025.900.000.000.00-120.00%
ODFL240719P004400002024-03-05 12:38PM EDT440.0032.400.000.000.00-190.00%
ODFL240719P004600002024-03-07 11:38AM EDT460.0037.300.000.000.00-120.00%