Deutsche Märkte schließen in 1 Stunde 22 Minute

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,98-2,51 (-1,46%)
Ab 10:08AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL241018C001500002024-05-01 2:51PM EDT150.0043.0026.9032.000.00-2250.50%
ODFL241018C001650002024-04-16 1:10PM EDT165.0062.6326.1030.500.00--460.66%
ODFL241018C001700002024-05-01 12:29PM EDT170.0026.8315.9017.100.00--339.59%
ODFL241018C001750002024-04-26 1:10PM EDT175.0024.3613.6015.100.00-2239.90%
ODFL241018C001800002024-05-07 1:28PM EDT180.0020.8011.3013.100.00-5239.71%
ODFL241018C001850002024-05-07 1:31PM EDT185.0018.009.3010.900.00-51038.55%
ODFL241018C001900002024-05-08 11:30AM EDT190.0014.907.309.300.00-202238.32%
ODFL241018C001950002024-04-24 3:44PM EDT195.0020.955.507.600.00--137.36%
ODFL241018C002000002024-05-21 3:50PM EDT200.006.504.506.400.00-51537.19%
ODFL241018C002050002024-05-23 9:30AM EDT205.005.003.105.60-4.10-45.05%112737.71%
ODFL241018C002100002024-05-22 3:43PM EDT210.003.902.204.600.00-11837.27%
ODFL241018C002150002024-04-29 10:05AM EDT215.007.182.053.700.00-28036.68%
ODFL241018C002200002024-05-13 1:15PM EDT220.005.101.456.200.00-2110346.88%
ODFL241018C002250002024-05-13 3:14PM EDT225.004.190.905.400.00-3646.67%
ODFL241018C002300002024-05-06 12:31PM EDT230.003.500.802.700.00-2539.11%
ODFL241018C002350002024-04-25 2:33PM EDT235.006.780.003.400.00-2743.80%
ODFL241018C002400002024-04-01 1:33PM EDT240.0013.502.156.600.00-91156.69%
ODFL241018C002450002024-04-12 10:13AM EDT245.0012.001.602.900.00-1845.36%
ODFL241018C002500002024-04-24 10:46AM EDT250.004.200.054.800.00-5554.49%
ODFL241018C002550002024-05-01 12:29PM EDT255.001.580.055.100.00--357.32%
ODFL241018C002600002024-04-18 10:07AM EDT260.006.370.004.800.00-1757.95%
ODFL241018C002650002024-04-16 12:14PM EDT265.007.700.004.800.00--159.60%
ODFL241018C002700002024-04-09 12:39PM EDT270.006.400.004.800.00--150.87%
ODFL241018C002750002024-04-16 1:05PM EDT275.005.900.004.800.00-1352.30%
ODFL241018C002800002024-05-08 12:59PM EDT280.000.750.004.800.00--153.67%
ODFL241018C002900002024-04-09 1:14PM EDT290.003.400.001.500.00--150.89%
ODFL241018C003200002024-05-20 10:05AM EDT320.000.500.000.000.00-101225.00%
ODFL241018C003300002024-05-20 10:04AM EDT330.000.550.004.700.00-3465.52%
ODFL241018C003800002024-03-12 3:33PM EDT380.0088.050.000.000.00--125.00%
ODFL241018C004100002024-03-06 10:30AM EDT410.0060.010.000.000.00-1125.00%
ODFL241018C004400002024-03-21 11:14AM EDT440.0049.300.000.000.00--125.00%
ODFL241018C004800002024-03-04 4:41PM EDT480.0035.400.000.000.00-1125.00%
ODFL241018C006400002024-03-14 9:30AM EDT640.002.800.000.000.00-1150.00%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL241018P001150002024-04-24 10:37AM EDT115.000.580.152.000.00--247.71%
ODFL241018P001350002024-05-21 3:38PM EDT135.002.001.403.900.00-11640.17%
ODFL241018P001400002024-05-22 2:19PM EDT140.003.052.354.800.00-11639.09%
ODFL241018P001450002024-04-17 10:24AM EDT145.001.862.207.100.00-1341.82%
ODFL241018P001500002024-05-22 1:42PM EDT150.004.804.705.900.00-11133.52%
ODFL241018P001550002024-05-07 2:00PM EDT155.004.356.007.500.00-12633.19%
ODFL241018P001600002024-05-16 9:32AM EDT160.005.206.409.000.00-94531.94%
ODFL241018P001650002024-05-21 1:13PM EDT165.009.307.2011.200.00-22331.79%
ODFL241018P001700002024-05-20 12:29PM EDT170.009.1012.1013.400.00-67830.96%
ODFL241018P001750002024-05-15 1:34PM EDT175.009.9514.7016.000.00-63630.40%
ODFL241018P001800002024-05-20 12:38PM EDT180.0012.9017.4018.700.00-96029.39%
ODFL241018P001850002024-05-22 10:11AM EDT185.0018.5519.2021.700.00-31628.39%
ODFL241018P001900002024-05-09 10:51AM EDT190.0016.1022.3025.500.00-222428.71%
ODFL241018P001950002024-05-20 12:15PM EDT195.0020.9025.1031.300.00-1333.93%
ODFL241018P002000002024-05-17 1:54PM EDT200.0022.7028.8033.800.00-11929.68%
ODFL241018P002100002024-04-22 3:26PM EDT210.0017.400.000.000.00--00.00%
ODFL241018P002150002024-04-09 3:53PM EDT215.0014.6032.2038.000.00--60.00%
ODFL241018P002250002024-05-20 3:50PM EDT225.0046.5049.4058.200.00-81339.08%
ODFL241018P002800002024-03-05 4:32PM EDT280.003.4156.5064.800.00-130.00%
ODFL241018P002900002024-02-16 10:30AM EDT290.003.103.306.000.00-110.00%
ODFL241018P003100002024-03-05 4:32PM EDT310.006.6186.2095.000.00-120.00%
ODFL241018P003200002024-02-16 10:30AM EDT320.006.306.109.100.00-110.00%
ODFL241018P003300002024-02-16 10:30AM EDT330.007.506.909.600.00-110.00%
ODFL241018P003400002024-03-08 1:12PM EDT340.008.200.000.000.00-1110.00%
ODFL241018P003500002024-02-29 11:01AM EDT350.009.000.000.000.00--100.00%
ODFL241018P003600002024-03-19 11:35AM EDT360.0014.500.000.000.00-110.00%
ODFL241018P003700002024-03-07 4:56PM EDT370.0012.450.000.000.00--10.00%
ODFL241018P003800002024-03-07 4:56PM EDT380.0014.720.000.000.00--10.00%
ODFL241018P004500002024-03-06 2:03PM EDT450.0047.000.000.000.00-440.00%