Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.684,75 +200,26 (+0,79%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL230421C00150000 | 2023-02-10 10:32AM EDT | 150.00 | 200.50 | 184.70 | 189.50 | 0.00 | - | 1 | 7 | 238.50% |
| ODFL230421C00185000 | 2022-10-26 9:31AM EDT | 185.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL230421C00190000 | 2022-10-06 11:28AM EDT | 190.00 | 95.70 | 87.30 | 91.90 | 0.00 | - | 2 | 3 | 0.00% |
| ODFL230421C00195000 | 2022-09-02 10:13AM EDT | 195.00 | 94.00 | 66.30 | 69.50 | 0.00 | - | 2 | 2 | 0.00% |
| ODFL230421C00200000 | 2023-02-01 10:30AM EDT | 200.00 | 156.00 | 154.00 | 158.90 | 0.00 | - | 1 | 0 | 270.54% |
| ODFL230421C00210000 | 2022-10-24 12:42PM EDT | 210.00 | 72.00 | 91.80 | 96.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL230421C00220000 | 2023-02-10 10:32AM EDT | 220.00 | 131.50 | 115.50 | 120.40 | 0.00 | - | - | 1 | 145.64% |
| ODFL230421C00230000 | 2023-03-23 12:11PM EDT | 230.00 | 106.80 | 98.00 | 102.70 | 0.00 | - | 1 | 2 | 74.54% |
| ODFL230421C00240000 | 2022-11-08 1:40PM EDT | 240.00 | 64.60 | 56.70 | 61.50 | 0.00 | - | - | 2 | 0.00% |
| ODFL230421C00250000 | 2023-03-16 10:02AM EDT | 250.00 | 85.00 | 78.50 | 82.70 | 0.00 | - | 2 | 16 | 62.87% |
| ODFL230421C00260000 | 2023-02-01 11:04AM EDT | 260.00 | 99.00 | 95.00 | 99.80 | 0.00 | - | 3 | 8 | 177.34% |
| ODFL230421C00270000 | 2022-11-17 12:23PM EDT | 270.00 | 46.40 | 41.30 | 44.50 | 0.00 | - | 2 | 14 | 0.00% |
| ODFL230421C00280000 | 2023-01-23 12:19PM EDT | 280.00 | 54.70 | 64.20 | 67.40 | 0.00 | - | 2 | 16 | 108.67% |
| ODFL230421C00290000 | 2023-01-31 1:43PM EDT | 290.00 | 51.75 | 66.30 | 71.00 | 0.00 | - | 1 | 41 | 138.58% |
| ODFL230421C00300000 | 2023-03-06 11:27AM EDT | 300.00 | 61.85 | 32.60 | 35.90 | 0.00 | - | 3 | 18 | 50.71% |
| ODFL230421C00310000 | 2023-03-23 10:04AM EDT | 310.00 | 29.00 | 24.50 | 27.90 | 0.00 | - | 1 | 172 | 47.11% |
| ODFL230421C00320000 | 2023-02-14 12:08PM EDT | 320.00 | 46.09 | 26.20 | 29.40 | 0.00 | - | 3 | 26 | 64.61% |
| ODFL230421C00330000 | 2023-03-24 10:15AM EDT | 330.00 | 10.00 | 12.40 | 13.10 | -6.83 | -40.58% | 2 | 92 | 37.32% |
| ODFL230421C00340000 | 2023-03-24 12:35PM EDT | 340.00 | 5.60 | 7.40 | 8.60 | -5.35 | -48.86% | 704 | 75 | 36.33% |
| ODFL230421C00350000 | 2023-03-24 11:11AM EDT | 350.00 | 3.12 | 4.20 | 5.00 | -1.94 | -38.34% | 23 | 47 | 34.49% |
| ODFL230421C00360000 | 2023-03-24 11:11AM EDT | 360.00 | 1.73 | 2.05 | 2.90 | -1.37 | -44.19% | 21 | 214 | 34.11% |
| ODFL230421C00370000 | 2023-03-24 3:58PM EDT | 370.00 | 1.00 | 1.00 | 2.60 | -0.50 | -33.33% | 11 | 599 | 39.12% |
| ODFL230421C00380000 | 2023-03-23 2:38PM EDT | 380.00 | 0.85 | 0.25 | 1.85 | 0.00 | - | 15 | 59 | 40.83% |
| ODFL230421C00390000 | 2023-03-21 3:16PM EDT | 390.00 | 2.30 | 0.20 | 0.55 | 0.00 | - | 3 | 424 | 35.33% |
| ODFL230421C00400000 | 2023-03-17 2:58PM EDT | 400.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 54.18% |
| ODFL230421C00410000 | 2023-02-24 10:36AM EDT | 410.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 59.35% |
| ODFL230421C00420000 | 2023-02-10 10:39AM EDT | 420.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 64.01% |
| ODFL230421C00430000 | 2023-02-23 2:25PM EDT | 430.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 37.11% |
| ODFL230421C00440000 | 2023-03-17 3:46PM EDT | 440.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 17 | 50.88% |
| ODFL230421C00450000 | 2023-03-16 2:59PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 152 | 42.77% |
| ODFL230421C00460000 | 2023-02-28 1:05PM EDT | 460.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 53.13% |
| ODFL230421C00470000 | 2023-03-20 9:39AM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 316 | 51.56% |
| ODFL230421C00480000 | 2023-03-20 12:30PM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 263 | 50.39% |
| ODFL230421C00490000 | 2023-03-20 12:29PM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 227 | 52.93% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL230421P00140000 | 2022-09-21 9:30AM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL230421P00150000 | 2022-11-11 10:30AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 179.52% |
| ODFL230421P00155000 | 2023-01-13 11:14AM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 126.07% |
| ODFL230421P00160000 | 2023-01-30 2:01PM EDT | 160.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 166.53% |
| ODFL230421P00165000 | 2023-01-23 1:32PM EDT | 165.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 160.35% |
| ODFL230421P00170000 | 2023-01-23 1:32PM EDT | 170.00 | 4.64 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 154.32% |
| ODFL230421P00175000 | 2023-01-23 1:32PM EDT | 175.00 | 4.56 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 148.49% |
| ODFL230421P00180000 | 2023-02-13 3:33PM EDT | 180.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 142.82% |
| ODFL230421P00185000 | 2023-03-20 10:04AM EDT | 185.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 90.82% |
| ODFL230421P00190000 | 2023-03-10 2:28PM EDT | 190.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 87.01% |
| ODFL230421P00195000 | 2023-03-20 10:04AM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 85.74% |
| ODFL230421P00200000 | 2023-03-20 10:04AM EDT | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 121.48% |
| ODFL230421P00210000 | 2023-03-20 2:41PM EDT | 210.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 43 | 76.71% |
| ODFL230421P00220000 | 2023-03-24 12:18PM EDT | 220.00 | 0.20 | 0.00 | 0.40 | -0.50 | -71.43% | 33 | 78 | 65.82% |
| ODFL230421P00230000 | 2023-03-23 10:10AM EDT | 230.00 | 0.19 | 0.05 | 0.60 | 0.00 | - | 10 | 116 | 63.57% |
| ODFL230421P00240000 | 2023-03-06 12:01PM EDT | 240.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 5 | 39 | 60.45% |
| ODFL230421P00250000 | 2023-03-13 11:02AM EDT | 250.00 | 1.89 | 0.00 | 1.20 | 0.00 | - | 27 | 62 | 55.96% |
| ODFL230421P00260000 | 2023-03-17 3:10PM EDT | 260.00 | 1.50 | 0.10 | 1.40 | 0.00 | - | 2 | 20 | 51.32% |
| ODFL230421P00270000 | 2023-01-30 12:37PM EDT | 270.00 | 4.20 | 1.20 | 5.00 | 0.00 | - | 25 | 56 | 63.07% |
| ODFL230421P00280000 | 2023-03-24 9:34AM EDT | 280.00 | 1.90 | 0.20 | 1.70 | +0.70 | +58.33% | 1 | 45 | 45.84% |
| ODFL230421P00290000 | 2023-03-24 11:31AM EDT | 290.00 | 3.30 | 1.45 | 2.40 | +1.08 | +48.65% | 700 | 121 | 42.36% |
| ODFL230421P00300000 | 2023-03-24 10:58AM EDT | 300.00 | 4.60 | 1.35 | 3.60 | +1.10 | +31.43% | 5 | 99 | 39.67% |
| ODFL230421P00310000 | 2023-03-24 12:01PM EDT | 310.00 | 7.50 | 4.90 | 5.50 | +3.10 | +70.45% | 710 | 146 | 37.46% |
| ODFL230421P00320000 | 2023-03-24 3:11PM EDT | 320.00 | 8.50 | 7.70 | 8.40 | -0.02 | -0.23% | 7 | 81 | 35.73% |
| ODFL230421P00330000 | 2023-03-24 9:36AM EDT | 330.00 | 15.20 | 11.60 | 12.40 | +2.68 | +21.41% | 1 | 51 | 33.97% |
| ODFL230421P00340000 | 2023-03-21 12:11PM EDT | 340.00 | 14.00 | 16.80 | 17.60 | 0.00 | - | 1 | 91 | 31.96% |
| ODFL230421P00350000 | 2023-03-21 10:58AM EDT | 350.00 | 18.61 | 22.40 | 25.50 | 0.00 | - | 5 | 58 | 34.49% |
| ODFL230421P00360000 | 2023-03-23 11:11AM EDT | 360.00 | 24.65 | 30.40 | 33.60 | 0.00 | - | 2 | 27 | 34.96% |
| ODFL230421P00370000 | 2023-03-13 11:02AM EDT | 370.00 | 46.20 | 38.50 | 42.60 | 0.00 | - | 1 | 22 | 36.65% |
| ODFL230421P00380000 | 2023-02-07 11:18AM EDT | 380.00 | 28.20 | 29.60 | 33.90 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL230421P00390000 | 2023-02-07 12:30PM EDT | 390.00 | 34.80 | 46.00 | 50.10 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL230421P00400000 | 2023-02-10 11:44AM EDT | 400.00 | 51.50 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL230421P00410000 | 2023-02-10 11:03AM EDT | 410.00 | 61.00 | 71.20 | 76.00 | 0.00 | - | 1 | 0 | 0.00% |
