Deutsche Märkte schließen in 4 Stunden 40 Minuten

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
418,74-2,37 (-0,56%)
Börsenschluss: 04:00PM EDT
416,33 -2,41 (-0,58%)
Vorbörslich: 07:21AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240419C002000002024-02-07 11:56AM EDT200.00247.45225.70234.000.00-11216.71%
ODFL240419C002700002024-03-07 3:47PM EDT270.00177.480.000.000.00-100.00%
ODFL240419C003100002023-10-12 11:20AM EDT310.00129.9194.9098.500.00--30.00%
ODFL240419C003200002024-03-15 2:37PM EDT320.00103.470.000.000.00--00.00%
ODFL240419C003400002023-10-30 9:30AM EDT340.0062.600.000.000.00-110.00%
ODFL240419C003500002024-02-07 1:05PM EDT350.0096.0377.9086.000.00-116784.40%
ODFL240419C003600002023-12-19 1:36PM EDT360.0060.0038.6041.500.00-120.00%
ODFL240419C003700002024-02-01 3:58PM EDT370.0036.0674.4081.700.00-113107.79%
ODFL240419C003800002024-01-31 11:51AM EDT380.0025.500.000.000.00-1130.00%
ODFL240419C003900002024-02-22 11:46AM EDT390.0048.540.000.000.00-200.00%
ODFL240419C004000002024-02-29 11:23AM EDT400.0046.380.000.000.00-200.00%
ODFL240419C004100002024-03-18 10:33AM EDT410.0023.380.000.000.00-300.00%
ODFL240419C004200002024-03-18 2:42PM EDT420.0016.400.000.000.00-12800.39%
ODFL240419C004300002024-03-18 11:19AM EDT430.0012.800.000.000.00-161941.56%
ODFL240419C004400002024-03-18 3:50PM EDT440.007.670.000.000.00-141,2273.13%
ODFL240419C004500002024-03-18 2:06PM EDT450.005.100.000.000.00-91206.25%
ODFL240419C004600002024-03-18 3:50PM EDT460.003.170.000.000.00-121,0026.25%
ODFL240419C004700002024-03-18 11:43AM EDT470.002.350.000.000.00-6546.25%
ODFL240419C004800002024-03-18 9:46AM EDT480.001.000.000.000.00-74812.50%
ODFL240419C004900002024-03-14 3:01PM EDT490.001.250.000.000.00-6012.50%
ODFL240419C005000002024-03-07 4:50PM EDT500.003.000.000.000.00-1012.50%
ODFL240419C005100002024-03-04 10:40AM EDT510.002.520.000.000.00-1012.50%
ODFL240419C005200002024-02-29 3:11PM EDT520.001.680.000.000.00-1012.50%
ODFL240419C005300002023-11-02 9:31AM EDT530.003.702.504.100.00-31158.70%
ODFL240419C005400002023-11-30 3:03PM EDT540.001.351.302.000.00-12253.02%
ODFL240419C005500002024-02-12 12:25PM EDT550.000.650.001.500.00-1554.87%
ODFL240419C005600002023-11-30 1:35PM EDT560.000.700.401.800.00-1654.42%
ODFL240419C005700002023-11-28 4:17PM EDT570.000.950.251.750.00-1456.09%
ODFL240419C005800002023-11-29 4:29PM EDT580.000.500.004.800.00-1369.24%
ODFL240419C005900002024-01-04 10:31AM EDT590.000.300.004.400.00-11570.69%
ODFL240419C006000002023-11-30 11:31AM EDT600.000.350.003.500.00--270.12%
ODFL240419C006200002024-02-05 4:10PM EDT620.000.200.004.300.00-1878.04%
ODFL240419C006400002024-02-07 12:18PM EDT640.000.200.000.500.00-81759.77%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240419P001900002024-01-02 1:50PM EDT190.000.250.004.300.00-14154.32%
ODFL240419P001950002023-11-28 11:54AM EDT195.000.150.004.800.00--1153.03%
ODFL240419P002000002023-12-06 2:52PM EDT200.000.500.004.800.00-11148.56%
ODFL240419P002200002023-12-06 11:22AM EDT220.000.800.004.800.00-11131.64%
ODFL240419P002300002023-12-06 4:52PM EDT230.001.050.004.800.00-11123.73%
ODFL240419P002400002023-12-12 3:56PM EDT240.000.800.004.700.00-13115.65%
ODFL240419P002500002024-03-18 3:23PM EDT250.000.10--0.00--100.00%
ODFL240419P002600002023-10-25 10:07AM EDT260.004.400.000.000.00--025.00%
ODFL240419P002800002023-12-06 1:10PM EDT280.003.801.652.550.00-7885.93%
ODFL240419P002900002023-12-06 1:10PM EDT290.004.902.305.300.00-72091.58%
ODFL240419P003000002024-02-07 1:58PM EDT300.000.300.004.400.00-64774.34%
ODFL240419P003100002024-03-04 2:38PM EDT310.000.400.000.000.00-2025.00%
ODFL240419P003200002024-03-07 12:11PM EDT320.000.400.000.000.00-3025.00%
ODFL240419P003300002024-03-07 10:57AM EDT330.000.600.000.000.00-1012.50%
ODFL240419P003400002024-02-27 10:45AM EDT340.000.820.000.000.00-1012.50%
ODFL240419P003500002024-03-11 3:36PM EDT350.000.850.000.000.00-1012.50%
ODFL240419P003600002024-03-15 3:54PM EDT360.001.250.000.000.00-6012.50%
ODFL240419P003700002024-03-18 1:05PM EDT370.001.300.000.000.00-2526.25%
ODFL240419P003800002024-03-18 10:52AM EDT380.002.300.000.000.00-3796.25%
ODFL240419P003900002024-03-18 11:34AM EDT390.003.600.000.000.00-506.25%
ODFL240419P004000002024-03-18 1:54PM EDT400.005.800.000.000.00-4613.13%
ODFL240419P004100002024-03-15 3:06PM EDT410.008.880.000.000.00-2101.56%
ODFL240419P004200002024-03-18 11:23AM EDT420.0011.700.000.000.00-71020.00%
ODFL240419P004300002024-03-18 3:51PM EDT430.0019.000.000.000.00-600.00%
ODFL240419P004400002024-03-15 3:03PM EDT440.0023.490.000.000.00-1100.00%
ODFL240419P004500002024-03-15 2:05PM EDT450.0029.200.000.000.00-900.00%
ODFL240419P004600002024-03-01 10:57AM EDT460.0026.740.000.000.00-1000.00%