Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.380,41 -2.602,91 (-4,41%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250117C00100000 | 2024-04-01 12:00AM EDT | 100.00 | 102.45 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00150000 | 2024-04-24 10:24AM EDT | 150.00 | 60.95 | 42.60 | 47.10 | 0.00 | - | - | 3 | 51.25% |
| ODFL250117C00175000 | 2024-04-29 9:30AM EDT | 175.00 | 30.30 | 26.50 | 29.50 | 0.00 | - | 5 | 7 | 43.30% |
| ODFL250117C00180000 | 2024-04-01 12:00AM EDT | 180.00 | 33.75 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00185000 | 2024-03-12 12:32PM EDT | 185.00 | 52.45 | 49.00 | 54.60 | 0.00 | - | - | 2 | 88.05% |
| ODFL250117C00190000 | 2024-04-25 11:06AM EDT | 190.00 | 28.00 | 19.60 | 22.10 | 0.00 | - | 1 | 7 | 41.58% |
| ODFL250117C00195000 | 2024-04-29 10:41AM EDT | 195.00 | 17.80 | 17.20 | 23.00 | 0.00 | - | 1 | 18 | 46.02% |
| ODFL250117C00200000 | 2024-04-30 1:58PM EDT | 200.00 | 17.32 | 15.50 | 17.60 | -6.88 | -28.43% | 3 | 24 | 40.00% |
| ODFL250117C00205000 | 2024-04-29 1:31PM EDT | 205.00 | 14.60 | 14.30 | 16.10 | 0.00 | - | 11 | 27 | 40.11% |
| ODFL250117C00210000 | 2024-04-24 12:06PM EDT | 210.00 | 20.75 | 11.80 | 14.30 | 0.00 | - | 1 | 51 | 39.50% |
| ODFL250117C00215000 | 2024-04-22 1:26PM EDT | 215.00 | 26.50 | 10.30 | 12.90 | 0.00 | - | 56 | 51 | 39.36% |
| ODFL250117C00220000 | 2024-04-24 11:31AM EDT | 220.00 | 17.90 | 8.90 | 13.60 | 0.00 | - | 2 | 17 | 42.67% |
| ODFL250117C00225000 | 2024-04-24 10:24AM EDT | 225.00 | 15.55 | 7.70 | 10.30 | 0.00 | - | 1 | 20 | 38.81% |
| ODFL250117C00230000 | 2024-04-10 3:21PM EDT | 230.00 | 23.10 | 6.60 | 9.30 | 0.00 | - | 27 | 139 | 38.80% |
| ODFL250117C00235000 | 2024-04-23 3:22PM EDT | 235.00 | 22.00 | 5.70 | 7.90 | 0.00 | - | 4 | 378 | 37.81% |
| ODFL250117C00240000 | 2024-04-17 2:03PM EDT | 240.00 | 15.85 | 4.70 | 9.50 | 0.00 | - | 4 | 116 | 42.62% |
| ODFL250117C00245000 | 2024-04-11 9:40AM EDT | 245.00 | 16.40 | 4.40 | 8.30 | 0.00 | - | 2 | 113 | 41.86% |
| ODFL250117C00250000 | 2024-04-26 3:25PM EDT | 250.00 | 4.50 | 3.40 | 8.00 | 0.00 | - | 2 | 39 | 42.77% |
| ODFL250117C00255000 | 2024-04-23 11:53AM EDT | 255.00 | 14.00 | 2.90 | 4.80 | 0.00 | - | 20 | 26 | 37.00% |
| ODFL250117C00260000 | 2024-04-26 3:21PM EDT | 260.00 | 3.40 | 2.40 | 4.50 | 0.00 | - | 4 | 21 | 37.56% |
| ODFL250117C00270000 | 2024-04-01 12:00AM EDT | 270.00 | 4.55 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00275000 | 2024-04-01 12:00AM EDT | 275.00 | 8.00 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00280000 | 2024-04-01 2:42PM EDT | 280.00 | 7.90 | 1.25 | 5.80 | 0.00 | - | - | 12 | 45.79% |
| ODFL250117C00300000 | 2024-04-24 12:55PM EDT | 300.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 47.60% |
| ODFL250117C00310000 | 2024-04-01 12:00AM EDT | 310.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00330000 | 2024-04-23 12:48PM EDT | 330.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.41% |
| ODFL250117C00350000 | 2024-03-18 10:50AM EDT | 350.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ODFL250117C00360000 | 2023-12-08 4:09PM EDT | 360.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ODFL250117C00370000 | 2024-03-12 12:32PM EDT | 370.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL250117C00380000 | 2024-01-31 1:53PM EDT | 380.00 | 65.40 | 96.10 | 104.80 | 0.00 | - | 1 | 3 | 234.04% |
| ODFL250117C00390000 | 2023-12-12 1:30PM EDT | 390.00 | 56.30 | 53.00 | 62.00 | 0.00 | - | 1 | 3 | 160.03% |
| ODFL250117C00400000 | 2024-03-07 2:01PM EDT | 400.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ODFL250117C00410000 | 2024-01-31 1:56PM EDT | 410.00 | 49.60 | 76.30 | 84.90 | 0.00 | - | 3 | 10 | 202.26% |
| ODFL250117C00420000 | 2024-01-31 11:17AM EDT | 420.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ODFL250117C00430000 | 2024-03-25 10:20AM EDT | 430.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| ODFL250117C00440000 | 2024-03-25 12:11PM EDT | 440.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ODFL250117C00450000 | 2024-03-25 10:20AM EDT | 450.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ODFL250117C00460000 | 2024-02-12 12:23PM EDT | 460.00 | 47.42 | 49.30 | 52.60 | 0.00 | - | 1 | 59 | 160.33% |
| ODFL250117C00470000 | 2024-02-02 3:47PM EDT | 470.00 | 30.75 | 46.50 | 51.80 | 0.00 | - | 87 | 203 | 158.79% |
| ODFL250117C00480000 | 2024-03-15 3:12PM EDT | 480.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ODFL250117C00490000 | 2024-03-18 10:50AM EDT | 490.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| ODFL250117C00500000 | 2024-02-15 10:30AM EDT | 500.00 | 31.44 | 25.50 | 31.00 | 0.00 | - | 1 | 6 | 127.85% |
| ODFL250117C00510000 | 2024-02-15 10:30AM EDT | 510.00 | 28.26 | 21.10 | 28.00 | 0.00 | - | 1 | 4 | 122.46% |
| ODFL250117C00540000 | 2024-02-01 10:30AM EDT | 540.00 | 9.10 | 21.90 | 28.00 | 0.00 | - | 4 | 3 | 126.61% |
| ODFL250117C00550000 | 2024-02-06 12:13PM EDT | 550.00 | 16.00 | 18.60 | 25.00 | 0.00 | - | - | 5 | 121.85% |
| ODFL250117C00600000 | 2024-03-27 2:39PM EDT | 600.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ODFL250117C00620000 | 2023-10-31 3:14PM EDT | 620.00 | 5.80 | 1.45 | 10.00 | 0.00 | - | 1 | 1 | 90.55% |
| ODFL250117C00660000 | 2024-03-27 2:39PM EDT | 660.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250117P00095000 | 2024-04-17 10:20AM EDT | 95.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 58 | 46.30% |
| ODFL250117P00097500 | 2024-04-01 12:00AM EDT | 97.50 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| ODFL250117P00110000 | 2024-03-20 9:30AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ODFL250117P00115000 | 2024-03-20 9:30AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ODFL250117P00120000 | 2024-04-01 12:00AM EDT | 120.00 | 5.80 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117P00125000 | 2024-04-26 1:13PM EDT | 125.00 | 2.70 | 2.55 | 3.00 | 0.00 | - | 8 | 8 | 38.26% |
| ODFL250117P00130000 | 2024-04-26 3:26PM EDT | 130.00 | 3.00 | 3.20 | 3.90 | 0.00 | - | 15 | 15 | 38.32% |
| ODFL250117P00140000 | 2024-04-15 12:55PM EDT | 140.00 | 2.35 | 4.70 | 6.50 | 0.00 | - | 1 | 15 | 39.18% |
| ODFL250117P00145000 | 2024-04-17 11:08AM EDT | 145.00 | 3.70 | 5.70 | 6.60 | 0.00 | - | 1 | 12 | 36.03% |
| ODFL250117P00150000 | 2024-04-26 11:51AM EDT | 150.00 | 7.10 | 6.90 | 7.90 | 0.00 | - | 6 | 18 | 35.60% |
| ODFL250117P00155000 | 2024-04-26 12:30PM EDT | 155.00 | 8.60 | 8.00 | 9.10 | 0.00 | - | 4 | 32 | 34.64% |
| ODFL250117P00160000 | 2024-04-25 10:27AM EDT | 160.00 | 8.00 | 9.50 | 10.70 | 0.00 | - | 5 | 31 | 34.19% |
| ODFL250117P00165000 | 2024-04-26 12:38PM EDT | 165.00 | 11.85 | 9.90 | 12.80 | 0.00 | - | 2 | 50 | 34.32% |
| ODFL250117P00170000 | 2024-04-01 12:00AM EDT | 170.00 | 10.85 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117P00175000 | 2024-04-26 11:04AM EDT | 175.00 | 13.30 | 13.60 | 16.70 | 0.00 | - | 1 | 47 | 33.03% |
| ODFL250117P00180000 | 2024-04-17 2:46PM EDT | 180.00 | 10.40 | 15.60 | 18.20 | 0.00 | - | 3 | 54 | 31.20% |
| ODFL250117P00185000 | 2024-04-25 10:30AM EDT | 185.00 | 16.20 | 19.20 | 24.00 | 0.00 | - | 3 | 130 | 36.10% |
| ODFL250117P00190000 | 2024-04-25 10:30AM EDT | 190.00 | 18.20 | 21.10 | 26.40 | 0.00 | - | 3 | 314 | 35.11% |
| ODFL250117P00195000 | 2024-04-26 12:38PM EDT | 195.00 | 24.55 | 23.50 | 29.40 | 0.00 | - | 2 | 52 | 34.84% |
| ODFL250117P00200000 | 2024-04-11 1:49PM EDT | 200.00 | 14.40 | 26.80 | 32.90 | 0.00 | - | 5 | 83 | 35.12% |
| ODFL250117P00205000 | 2024-04-11 1:49PM EDT | 205.00 | 16.20 | 29.50 | 36.00 | 0.00 | - | 4 | 49 | 34.48% |
| ODFL250117P00210000 | 2024-04-22 10:33AM EDT | 210.00 | 19.80 | 32.70 | 38.50 | 0.00 | - | 5 | 42 | 32.52% |
| ODFL250117P00215000 | 2024-04-10 12:19PM EDT | 215.00 | 20.82 | 37.30 | 42.10 | 0.00 | - | 2 | 40 | 32.17% |
| ODFL250117P00220000 | 2024-04-09 3:24PM EDT | 220.00 | 21.60 | 40.80 | 47.00 | 0.00 | - | 6 | 18 | 33.99% |
| ODFL250117P00225000 | 2024-04-22 11:12AM EDT | 225.00 | 27.90 | 42.50 | 49.70 | 0.00 | - | 63 | 61 | 31.40% |
| ODFL250117P00230000 | 2024-04-04 3:36PM EDT | 230.00 | 28.90 | 46.30 | 53.20 | 0.00 | - | 5 | 5 | 29.91% |
| ODFL250117P00235000 | 2024-04-04 3:36PM EDT | 235.00 | 31.60 | 51.70 | 58.00 | 0.00 | - | 6 | 6 | 31.05% |
| ODFL250117P00240000 | 2023-10-26 12:51PM EDT | 240.00 | 11.60 | 1.35 | 6.30 | 0.00 | - | - | 0 | 0.00% |
| ODFL250117P00250000 | 2024-04-22 10:33AM EDT | 250.00 | 42.90 | 63.90 | 73.00 | 0.00 | - | - | 2 | 35.46% |
| ODFL250117P00255000 | 2024-04-22 10:53AM EDT | 255.00 | 47.50 | 68.70 | 77.50 | 0.00 | - | - | 0 | 35.55% |
| ODFL250117P00260000 | 2024-01-31 10:54AM EDT | 260.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL250117P00280000 | 2024-02-13 1:25PM EDT | 280.00 | 5.50 | 2.70 | 9.80 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL250117P00290000 | 2023-12-13 4:04PM EDT | 290.00 | 13.80 | 7.00 | 16.70 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL250117P00300000 | 2024-02-12 12:23PM EDT | 300.00 | 7.42 | 4.60 | 8.60 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL250117P00310000 | 2024-01-25 1:14PM EDT | 310.00 | 14.10 | 4.90 | 12.00 | 0.00 | - | 1 | 14 | 0.00% |
| ODFL250117P00320000 | 2024-02-27 11:41AM EDT | 320.00 | 10.20 | 96.00 | 105.00 | 0.00 | - | 11 | 13 | 0.00% |
| ODFL250117P00330000 | 2024-02-08 4:26PM EDT | 330.00 | 12.30 | 9.60 | 17.00 | 0.00 | - | 5 | 22 | 0.00% |
| ODFL250117P00340000 | 2024-01-31 11:56AM EDT | 340.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ODFL250117P00350000 | 2024-03-20 11:14AM EDT | 350.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| ODFL250117P00360000 | 2024-02-23 10:56AM EDT | 360.00 | 16.23 | 13.40 | 20.00 | 0.00 | - | 5 | 30 | 0.00% |
| ODFL250117P00370000 | 2024-02-02 2:00PM EDT | 370.00 | 26.70 | 16.80 | 22.80 | 0.00 | - | 10 | 58 | 0.00% |
| ODFL250117P00380000 | 2024-03-27 2:39PM EDT | 380.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| ODFL250117P00390000 | 2024-02-16 1:46PM EDT | 390.00 | 25.28 | 28.70 | 33.70 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL250117P00400000 | 2024-03-08 2:00PM EDT | 400.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| ODFL250117P00410000 | 2024-01-09 2:49PM EDT | 410.00 | 52.60 | 29.10 | 36.40 | 0.00 | - | - | 24 | 0.00% |
| ODFL250117P00420000 | 2024-03-08 2:01PM EDT | 420.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 57 | 15 | 0.00% |
| ODFL250117P00430000 | 2024-03-08 12:48PM EDT | 430.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ODFL250117P00440000 | 2024-03-08 1:06PM EDT | 440.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| ODFL250117P00450000 | 2024-03-08 1:02PM EDT | 450.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 31 | 26 | 0.00% |
| ODFL250117P00600000 | 2023-11-14 11:19AM EDT | 600.00 | 196.70 | 211.10 | 221.00 | 0.00 | - | 2 | 0 | 0.00% |
