Deutsche Märkte schließen in 3 Stunden 39 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
172,86 +0,37 (+0,21%)
Vorbörslich: 07:51AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL250117C001000002024-04-01 12:00AM EDT100.00102.45--0.00---0.00%
ODFL250117C001500002024-05-06 1:57PM EDT150.0043.150.000.000.00-120.00%
ODFL250117C001650002024-05-10 11:07AM EDT165.0035.500.000.000.00--30.00%
ODFL250117C001750002024-04-29 9:30AM EDT175.0030.300.000.000.00-570.39%
ODFL250117C001800002024-05-21 3:07PM EDT180.0019.740.000.000.00-251.56%
ODFL250117C001850002024-05-21 11:05AM EDT185.0018.500.000.000.00-1161.56%
ODFL250117C001900002024-05-22 1:57PM EDT190.0014.600.000.000.00-383.13%
ODFL250117C001950002024-05-21 1:45PM EDT195.0013.500.000.000.00-2333.13%
ODFL250117C002000002024-05-22 2:44PM EDT200.0010.500.000.000.00-2443.13%
ODFL250117C002050002024-05-21 12:32PM EDT205.0010.400.000.000.00-3446.25%
ODFL250117C002100002024-05-10 3:32PM EDT210.0012.600.000.000.00-1426.25%
ODFL250117C002150002024-05-09 3:25PM EDT215.0011.000.000.000.00-4706.25%
ODFL250117C002200002024-05-09 12:47PM EDT220.0010.200.000.000.00-2186.25%
ODFL250117C002250002024-05-22 3:55PM EDT225.005.010.000.000.00-1702586.25%
ODFL250117C002300002024-05-20 9:38AM EDT230.006.400.000.000.00-11396.25%
ODFL250117C002350002024-05-20 9:38AM EDT235.005.500.000.000.00-13766.25%
ODFL250117C002400002024-04-17 2:03PM EDT240.0015.854.505.300.00-411640.09%
ODFL250117C002450002024-04-11 9:40AM EDT245.0016.404.408.000.00-211348.18%
ODFL250117C002500002024-05-02 1:31PM EDT250.004.110.000.000.00-23712.50%
ODFL250117C002550002024-05-17 3:26PM EDT255.002.950.000.000.00-12712.50%
ODFL250117C002600002024-04-26 3:21PM EDT260.003.400.000.000.00-42112.50%
ODFL250117C002700002024-04-01 12:00AM EDT270.004.55--0.00---0.00%
ODFL250117C002750002024-04-01 12:00AM EDT275.008.00--0.00---0.00%
ODFL250117C002800002024-05-08 9:30AM EDT280.001.700.000.000.00-11312.50%
ODFL250117C002900002024-05-08 9:30AM EDT290.001.300.000.000.00--112.50%
ODFL250117C003000002024-04-24 12:55PM EDT300.001.650.000.000.00-1412.50%
ODFL250117C003100002024-04-01 12:00AM EDT310.002.90--0.00---0.00%
ODFL250117C003300002024-05-01 2:59PM EDT330.001.000.000.000.00-2012.50%
ODFL250117C003500002024-03-18 10:50AM EDT350.00104.700.000.000.00--112.50%
ODFL250117C003600002023-12-08 4:09PM EDT360.0067.500.000.000.00--012.50%
ODFL250117C003700002024-03-12 12:32PM EDT370.00104.900.000.000.00-1112.50%
ODFL250117C003800002024-01-31 1:53PM EDT380.0065.4096.10104.800.00-13259.75%
ODFL250117C003900002023-12-12 1:30PM EDT390.0056.3053.0062.000.00-13176.48%
ODFL250117C004000002024-03-07 2:01PM EDT400.0088.800.000.000.00-31225.00%
ODFL250117C004100002024-01-31 1:56PM EDT410.0049.6076.3084.900.00-310223.22%
ODFL250117C004200002024-01-31 11:17AM EDT420.0047.900.000.000.00-12525.00%
ODFL250117C004300002024-03-25 10:20AM EDT430.0061.430.000.000.00-53825.00%
ODFL250117C004400002024-03-25 12:11PM EDT440.0054.750.000.000.00-1925.00%
ODFL250117C004500002024-03-25 10:20AM EDT450.0051.450.000.000.00-5525.00%
ODFL250117C004600002024-02-12 12:23PM EDT460.0047.4249.3052.600.00-159175.97%
ODFL250117C004700002024-02-02 3:47PM EDT470.0030.7546.5051.800.00-87203174.17%
ODFL250117C004800002024-03-15 3:12PM EDT480.0034.050.000.000.00-12725.00%
ODFL250117C004900002024-03-18 10:50AM EDT490.0030.500.000.000.00-14325.00%
ODFL250117C005000002024-02-15 10:30AM EDT500.0031.4425.5031.000.00-16139.92%
ODFL250117C005100002024-02-15 10:30AM EDT510.0028.2621.1028.000.00-14133.95%
ODFL250117C005400002024-02-01 10:30AM EDT540.009.1021.9028.000.00-43138.29%
ODFL250117C005500002024-02-06 12:13PM EDT550.0016.0018.6025.000.00--5133.02%
ODFL250117C006000002024-03-27 2:39PM EDT600.009.330.000.000.00-1225.00%
ODFL250117C006200002023-10-31 3:14PM EDT620.005.801.4510.000.00-1198.58%
ODFL250117C006600002024-03-27 2:39PM EDT660.005.230.000.000.00-1125.00%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL250117P000950002024-05-13 3:34PM EDT95.000.500.000.000.00-26512.50%
ODFL250117P000975002024-04-01 12:00AM EDT97.501.15--0.00---0.00%
ODFL250117P001000002024-03-20 9:30AM EDT100.000.450.000.000.00--612.50%
ODFL250117P001100002024-03-20 9:30AM EDT110.000.750.000.000.00--212.50%
ODFL250117P001150002024-03-20 9:30AM EDT115.000.950.000.000.00--212.50%
ODFL250117P001200002024-04-01 12:00AM EDT120.005.80--0.00---0.00%
ODFL250117P001250002024-05-22 3:49PM EDT125.003.130.000.000.00-3136.25%
ODFL250117P001300002024-05-22 3:50PM EDT130.004.000.000.000.00-7216.25%
ODFL250117P001350002024-05-22 2:28PM EDT135.004.700.000.000.00-116.25%
ODFL250117P001400002024-05-22 2:01PM EDT140.005.600.000.000.00-1156.25%
ODFL250117P001450002024-05-22 1:55PM EDT145.006.700.000.000.00-1226.25%
ODFL250117P001500002024-05-22 1:55PM EDT150.008.000.000.000.00-1313.13%
ODFL250117P001550002024-05-22 1:55PM EDT155.009.500.000.000.00-1433.13%
ODFL250117P001600002024-05-22 1:55PM EDT160.0011.200.000.000.00-1521.56%
ODFL250117P001650002024-05-22 1:55PM EDT165.0013.000.000.000.00-1831.56%
ODFL250117P001700002024-05-22 1:55PM EDT170.0015.100.000.000.00-1560.39%
ODFL250117P001750002024-05-21 11:10AM EDT175.0016.600.000.000.00-1860.00%
ODFL250117P001800002024-05-20 11:00AM EDT180.0017.300.000.000.00-281110.00%
ODFL250117P001850002024-05-16 9:35AM EDT185.0018.010.000.000.00-41440.00%
ODFL250117P001900002024-05-13 3:13PM EDT190.0020.800.000.000.00-133580.00%
ODFL250117P001950002024-04-26 12:38PM EDT195.0024.550.000.000.00-2520.00%
ODFL250117P002000002024-04-11 1:49PM EDT200.0014.4025.1026.200.00-5830.00%
ODFL250117P002050002024-04-11 1:49PM EDT205.0016.2027.9029.600.00-4490.00%
ODFL250117P002100002024-04-22 10:33AM EDT210.0019.800.000.000.00-500.00%
ODFL250117P002150002024-05-10 10:23AM EDT215.0034.830.000.000.00-2400.00%
ODFL250117P002200002024-04-09 3:24PM EDT220.0021.6039.7041.700.00-6180.00%
ODFL250117P002250002024-04-22 11:12AM EDT225.0027.900.000.000.00-6300.00%
ODFL250117P002300002024-04-04 3:36PM EDT230.0028.9045.8051.200.00-550.00%
ODFL250117P002350002024-04-04 3:36PM EDT235.0031.6048.1055.400.00-660.00%
ODFL250117P002400002023-10-26 12:51PM EDT240.0011.601.356.300.00--00.00%
ODFL250117P002500002024-04-22 10:33AM EDT250.0042.900.000.000.00--00.00%
ODFL250117P002550002024-04-22 10:53AM EDT255.0047.500.000.000.00--00.00%
ODFL250117P002600002024-01-31 10:54AM EDT260.004.980.000.000.00--00.00%
ODFL250117P002800002024-02-13 1:25PM EDT280.005.502.709.800.00-170.00%
ODFL250117P002900002023-12-13 4:04PM EDT290.0013.807.0016.700.00-160.00%
ODFL250117P003000002024-02-12 12:23PM EDT300.007.424.608.600.00-170.00%
ODFL250117P003100002024-01-25 1:14PM EDT310.0014.104.9012.000.00-1140.00%
ODFL250117P003200002024-02-27 11:41AM EDT320.0010.2096.00105.000.00-11130.00%
ODFL250117P003300002024-02-08 4:26PM EDT330.0012.309.6017.000.00-5220.00%
ODFL250117P003400002024-01-31 11:56AM EDT340.0021.700.000.000.00-3210.00%
ODFL250117P003500002024-03-20 11:14AM EDT350.0016.600.000.000.00-10230.00%
ODFL250117P003600002024-02-23 10:56AM EDT360.0016.2313.4020.000.00-5300.00%
ODFL250117P003700002024-02-02 2:00PM EDT370.0026.7016.8022.800.00-10580.00%
ODFL250117P003800002024-03-27 2:39PM EDT380.0024.000.000.000.00-11580.00%
ODFL250117P003900002024-02-16 1:46PM EDT390.0025.2828.7033.700.00-140.00%
ODFL250117P004000002024-03-08 2:00PM EDT400.0029.300.000.000.00-21290.00%
ODFL250117P004100002024-01-09 2:49PM EDT410.0052.6029.1036.400.00--240.00%
ODFL250117P004200002024-03-08 2:01PM EDT420.0037.200.000.000.00-57150.00%
ODFL250117P004300002024-03-08 12:48PM EDT430.0040.300.000.000.00-1120.00%
ODFL250117P004400002024-03-08 1:06PM EDT440.0044.600.000.000.00-1560.00%
ODFL250117P004500002024-03-08 1:02PM EDT450.0048.900.000.000.00-31260.00%
ODFL250117P006000002023-11-14 11:19AM EDT600.00196.70211.10221.000.00-200.00%