Deutsche Märkte geschlossen

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,07+0,90 (+0,49%)
Börsenschluss: 04:00PM EDT
183,07 0,00 (0,00%)
Nachbörse: 05:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL260116C001100002024-04-30 2:34PM EDT110.0085.4080.0090.000.00--251.98%
ODFL260116C001400002024-05-07 10:15AM EDT140.0064.0258.0068.000.00-11253.07%
ODFL260116C001450002024-04-15 12:05AM EDT145.0088.40--0.00---0.00%
ODFL260116C001500002024-03-18 3:57PM EDT150.0080.4578.9087.000.00--1279.43%
ODFL260116C001700002024-04-26 3:02PM EDT170.0047.8040.0049.000.00-3747.05%
ODFL260116C001750002024-04-29 10:51AM EDT175.0043.1037.4047.000.00--247.15%
ODFL260116C001800002024-05-13 1:42PM EDT180.0040.9935.6044.000.00-22346.03%
ODFL260116C001850002024-05-15 12:09PM EDT185.0038.8032.2041.600.00-66145.51%
ODFL260116C001900002024-05-15 12:09PM EDT190.0036.4030.1040.000.00-617545.78%
ODFL260116C001950002024-05-15 12:58PM EDT195.0033.3227.5037.000.00-61,63044.44%
ODFL260116C002000002024-05-15 11:55AM EDT200.0030.8025.2035.000.00-11,62144.11%
ODFL260116C002050002024-04-24 2:30PM EDT205.0037.4627.1033.000.00-21328643.69%
ODFL260116C002100002024-04-26 9:30AM EDT210.0029.8021.8031.000.00-615143.20%
ODFL260116C002150002024-05-15 12:58PM EDT215.0025.6023.3029.000.00-47942.63%
ODFL260116C002200002024-04-22 12:45PM EDT220.0041.4718.1027.000.00-3310141.98%
ODFL260116C002250002024-04-24 2:30PM EDT225.0029.1220.2026.000.00-13842.33%
ODFL260116C002300002024-04-15 10:30AM EDT230.0044.6019.3024.800.00-227142.39%
ODFL260116C002450002024-05-03 3:39PM EDT245.0018.0011.6020.000.00-121440.85%
ODFL260116C002500002024-03-22 10:08AM EDT250.0032.2325.8033.800.00--252.60%
ODFL260116C002550002024-04-15 12:05AM EDT255.0019.75--0.00---0.00%
ODFL260116C002600002024-05-03 3:38PM EDT260.0014.607.2017.000.00-121240.71%
ODFL260116C002700002024-05-03 3:39PM EDT270.0012.806.6015.000.00-9940.32%
ODFL260116C002750002024-04-15 12:05AM EDT275.0022.50--0.00---0.00%
ODFL260116C002800002023-12-08 3:57PM EDT280.00138.230.000.000.00--06.25%
ODFL260116C002850002024-05-03 3:38PM EDT285.0010.604.9013.000.00-151540.54%
ODFL260116C002900002024-02-15 4:56PM EDT290.00176.80167.10173.000.00-11294.92%
ODFL260116C002950002024-05-03 3:39PM EDT295.009.404.7011.000.00-131339.57%
ODFL260116C003000002024-04-09 12:27PM EDT300.0018.702.2010.300.00-1139.40%
ODFL260116C003100002024-04-09 12:27PM EDT310.0016.600.008.800.00-1938.74%
ODFL260116C003400002024-02-15 12:05PM EDT340.00137.66128.10140.200.00-12198.61%
ODFL260116C003600002024-03-08 10:30AM EDT360.00139.800.000.000.00-1212.50%
ODFL260116C003700002024-01-22 4:38PM EDT370.00100.00113.00121.000.00-10174.05%
ODFL260116C003800002024-02-13 4:48PM EDT380.00111.00108.10117.000.00-55168.74%
ODFL260116C003900002024-03-27 2:33PM EDT390.00107.000.000.000.00-2612212.50%
ODFL260116C004000002024-03-27 2:24PM EDT400.00102.820.000.000.00-1611812.50%
ODFL260116C004100002024-03-26 10:11AM EDT410.00103.440.000.000.00-2012.50%
ODFL260116C004200002024-03-26 3:14PM EDT420.0095.640.000.000.00-512812.50%
ODFL260116C004300002024-03-26 10:11AM EDT430.0092.630.000.000.00-2312.50%
ODFL260116C004400002024-03-26 3:14PM EDT440.0085.310.000.000.00-513712.50%
ODFL260116C004500002024-03-08 10:33AM EDT450.0089.300.000.000.00-30712.50%
ODFL260116C004900002024-03-22 10:38AM EDT490.0068.050.000.000.00-1112.50%
ODFL260116C005000002024-03-22 10:08AM EDT500.0064.450.000.000.00-1112.50%
ODFL260116C005100002024-01-08 2:45PM EDT510.0039.5053.3058.900.00--3114.42%
ODFL260116C005400002023-12-06 12:42PM EDT540.0028.0027.7034.000.00-2289.51%
ODFL260116C005500002024-02-28 2:10PM EDT550.0045.000.000.000.00--112.50%
ODFL260116C006200002024-02-08 11:21AM EDT620.0026.0021.9030.000.00-1489.18%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL260116P000950002024-05-13 9:30AM EDT95.002.500.0510.000.00-1358.14%
ODFL260116P000975002024-04-15 12:05AM EDT97.504.50--0.00---0.00%
ODFL260116P001000002024-04-15 12:05AM EDT100.003.00--0.00---0.00%
ODFL260116P001050002024-05-08 9:30AM EDT105.003.400.0510.000.00--151.37%
ODFL260116P001100002024-05-08 9:30AM EDT110.004.000.0510.000.00--148.22%
ODFL260116P001200002024-04-04 1:20PM EDT120.003.502.557.700.00-1537.99%
ODFL260116P001250002024-04-24 2:29PM EDT125.006.083.0011.900.00-1942.83%
ODFL260116P001300002024-04-26 9:30AM EDT130.008.003.1013.000.00-6641.77%
ODFL260116P001400002024-05-15 12:09PM EDT140.0012.006.4014.800.00-11238.85%
ODFL260116P001450002024-05-15 12:20PM EDT145.0013.508.0017.000.00-1339.11%
ODFL260116P001500002024-05-15 12:22PM EDT150.0015.0012.2018.000.00-1237.60%
ODFL260116P001550002024-05-15 12:22PM EDT155.0016.6011.2020.000.00-11637.31%
ODFL260116P001600002024-05-15 12:22PM EDT160.0018.3013.3022.000.00-11736.88%
ODFL260116P001650002024-05-15 12:22PM EDT165.0019.9014.3023.000.00-12835.14%
ODFL260116P001700002024-05-15 1:37PM EDT170.0021.7015.4025.000.00-1634.50%
ODFL260116P001750002024-05-15 12:22PM EDT175.0024.0021.8027.000.00-11633.75%
ODFL260116P001800002024-05-15 1:37PM EDT180.0025.7020.7029.000.00-1532.88%
ODFL260116P001850002024-04-25 11:13AM EDT185.0024.4023.5032.000.00-1432.98%
ODFL260116P001900002024-04-29 10:54AM EDT190.0029.5025.2034.000.00-22031.88%
ODFL260116P001950002024-04-15 1:23PM EDT195.0021.5127.4037.000.00-5631.73%
ODFL260116P002000002024-04-26 10:07AM EDT200.0032.3030.2039.000.00-1830.40%
ODFL260116P002050002024-04-05 11:39AM EDT205.0024.8032.1040.500.00-1128.40%
ODFL260116P002100002024-04-05 11:39AM EDT210.0026.8035.1043.100.00-111627.43%
ODFL260116P002150002024-04-18 1:51PM EDT215.0034.7939.0048.000.00-1128.83%
ODFL260116P002200002024-03-26 3:14PM EDT220.0030.7334.2042.500.00--5617.89%
ODFL260116P002250002024-03-08 10:33AM EDT225.0031.8029.5037.000.00--100.00%
ODFL260116P002400002024-03-21 12:43PM EDT240.006.2635.5045.000.00-120.00%
ODFL260116P002500002024-03-25 10:20AM EDT250.008.0041.1050.000.00-240.00%
ODFL260116P002800002023-11-17 10:32AM EDT280.0017.8015.3022.400.00-260.00%
ODFL260116P002900002023-10-19 9:58AM EDT290.0028.0016.6021.700.00-110.00%
ODFL260116P003200002023-11-24 12:41PM EDT320.0026.0021.0029.900.00-110.00%
ODFL260116P003400002023-10-12 3:48PM EDT340.0034.2035.0042.100.00--20.00%
ODFL260116P003700002024-03-27 3:45PM EDT370.0034.000.000.000.00-110.00%
ODFL260116P004000002024-03-21 2:24PM EDT400.0038.900.000.000.00--10.00%
ODFL260116P004200002024-03-26 3:14PM EDT420.0052.280.000.000.00-51570.00%
ODFL260116P004300002023-11-16 2:35PM EDT430.0074.4370.5079.500.00--10.00%
ODFL260116P004400002024-03-26 3:14PM EDT440.0061.470.000.000.00-51280.00%
ODFL260116P004500002024-03-08 10:33AM EDT450.0063.600.000.000.00-1050.00%