Deutsche Märkte geschlossen
DAX
15.099,92 +14,71 (+0,10%) Euro Stoxx 50
4.099,85 +4,26 (+0,10%) Dow Jones 30
32.995,44 -6,94 (-0,02%) Gold
1.835,80 -5,70 (-0,31%) EUR/USD
1,0509 +0,0040 (+0,38%) Bitcoin EUR
26.224,76 +106,30 (+0,41%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL231020C00220000 | 2023-07-10 9:31AM EDT | 220.00 | 152.50 | 188.50 | 193.10 | 0.00 | - | - | 0 | 235.45% |
| ODFL231020C00250000 | 2023-04-26 11:32AM EDT | 250.00 | 71.10 | 73.50 | 77.40 | 0.00 | - | - | 0 | 0.00% |
| ODFL231020C00270000 | 2023-05-25 9:34AM EDT | 270.00 | 50.00 | 64.00 | 66.70 | 0.00 | - | - | 0 | 0.00% |
| ODFL231020C00280000 | 2023-06-21 3:56PM EDT | 280.00 | 57.00 | 116.70 | 121.50 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL231020C00290000 | 2023-05-31 3:59PM EDT | 290.00 | 40.00 | 85.00 | 89.60 | 0.00 | - | 9 | 10 | 0.00% |
| ODFL231020C00300000 | 2023-06-28 10:11AM EDT | 300.00 | 77.90 | 121.00 | 125.60 | 0.00 | - | 1 | 15 | 196.22% |
| ODFL231020C00310000 | 2023-07-11 9:54AM EDT | 310.00 | 74.40 | 98.50 | 103.30 | 0.00 | - | 3 | 15 | 126.01% |
| ODFL231020C00320000 | 2023-09-11 2:01PM EDT | 320.00 | 106.58 | 78.50 | 88.00 | 0.00 | - | 2 | 13 | 63.40% |
| ODFL231020C00330000 | 2023-07-21 10:57AM EDT | 330.00 | 78.95 | 69.00 | 73.60 | 0.00 | - | 165 | 179 | 60.19% |
| ODFL231020C00340000 | 2023-07-24 10:17AM EDT | 340.00 | 58.40 | 71.50 | 74.80 | 0.00 | - | 1 | 27 | 104.00% |
| ODFL231020C00350000 | 2023-10-02 12:49PM EDT | 350.00 | 50.70 | 49.30 | 58.00 | 0.00 | - | 2 | 16 | 71.17% |
| ODFL231020C00360000 | 2023-09-01 2:25PM EDT | 360.00 | 79.30 | 46.70 | 56.00 | 0.00 | - | 1 | 42 | 75.26% |
| ODFL231020C00370000 | 2023-08-21 9:58AM EDT | 370.00 | 48.50 | 45.70 | 48.40 | 0.00 | - | 2 | 17 | 84.36% |
| ODFL231020C00380000 | 2023-10-02 10:35AM EDT | 380.00 | 26.53 | 27.00 | 28.10 | 0.00 | - | 4 | 43 | 42.40% |
| ODFL231020C00390000 | 2023-10-02 10:35AM EDT | 390.00 | 19.00 | 19.50 | 21.80 | 0.00 | - | 1 | 41 | 43.57% |
| ODFL231020C00400000 | 2023-10-03 1:32PM EDT | 400.00 | 12.40 | 13.10 | 13.80 | 0.00 | - | 4 | 93 | 36.55% |
| ODFL231020C00410000 | 2023-10-04 10:42AM EDT | 410.00 | 8.80 | 8.30 | 8.70 | +1.22 | +16.09% | 12 | 240 | 34.80% |
| ODFL231020C00420000 | 2023-10-03 3:34PM EDT | 420.00 | 4.42 | 5.00 | 5.20 | 0.00 | - | 34 | 631 | 34.02% |
| ODFL231020C00430000 | 2023-10-04 9:30AM EDT | 430.00 | 3.73 | 2.65 | 3.00 | +0.79 | +26.87% | 2 | 1,109 | 33.91% |
| ODFL231020C00440000 | 2023-10-03 11:17AM EDT | 440.00 | 1.83 | 1.40 | 1.60 | +0.13 | +7.65% | 1 | 541 | 33.66% |
| ODFL231020C00450000 | 2023-10-02 1:20PM EDT | 450.00 | 0.71 | 0.70 | 0.95 | 0.00 | - | 1 | 251 | 34.78% |
| ODFL231020C00460000 | 2023-10-02 1:22PM EDT | 460.00 | 0.50 | 0.35 | 0.85 | 0.00 | - | 3 | 180 | 38.94% |
| ODFL231020C00470000 | 2023-09-18 10:34AM EDT | 470.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 55.65% |
| ODFL231020C00480000 | 2023-10-03 12:21PM EDT | 480.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 45 | 45.92% |
| ODFL231020C00490000 | 2023-09-25 10:23AM EDT | 490.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 66.04% |
| ODFL231020C00500000 | 2023-09-25 3:25PM EDT | 500.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 9 | 11 | 51.51% |
| ODFL231020C00520000 | 2023-09-14 9:48AM EDT | 520.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 80.15% |
| ODFL231020C00530000 | 2023-09-05 12:41PM EDT | 530.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 14 | 14 | 66.63% |
| ODFL231020C00540000 | 2023-09-19 12:22PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.79% |
| ODFL231020C00560000 | 2023-09-13 12:16PM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 96.91% |
| ODFL231020C00580000 | 2023-08-01 12:55PM EDT | 580.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 104.58% |
| ODFL231020C00600000 | 2023-09-15 11:20AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 115 | 61.72% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL231020P00160000 | 2023-05-12 10:33AM EDT | 160.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 7 | 250.34% |
| ODFL231020P00165000 | 2023-06-06 12:12PM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 4 | 242.77% |
| ODFL231020P00175000 | 2023-04-17 12:38PM EDT | 175.00 | 0.75 | 0.20 | 4.50 | 0.00 | - | 42 | 12 | 227.39% |
| ODFL231020P00180000 | 2023-04-27 9:39AM EDT | 180.00 | 1.50 | 0.00 | 1.70 | 0.00 | - | - | 1 | 184.52% |
| ODFL231020P00185000 | 2023-03-16 9:30AM EDT | 185.00 | 2.35 | 0.00 | 4.70 | 0.00 | - | - | 1 | 213.82% |
| ODFL231020P00190000 | 2023-08-25 11:56AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 208.20% |
| ODFL231020P00200000 | 2023-08-23 11:13AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 195.63% |
| ODFL231020P00220000 | 2023-06-21 9:30AM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| ODFL231020P00230000 | 2023-09-18 10:27AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 359 | 87.50% |
| ODFL231020P00240000 | 2023-09-25 2:04PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 81.25% |
| ODFL231020P00250000 | 2023-09-21 10:13AM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 140.70% |
| ODFL231020P00260000 | 2023-09-11 1:18PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 130.93% |
| ODFL231020P00270000 | 2023-07-06 12:46PM EDT | 270.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 10 | 58 | 122.06% |
| ODFL231020P00280000 | 2023-09-08 10:24AM EDT | 280.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 112.33% |
| ODFL231020P00290000 | 2023-10-04 11:29AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 53.13% |
| ODFL231020P00300000 | 2023-10-03 11:29AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 352 | 51.56% |
| ODFL231020P00310000 | 2023-10-03 12:21PM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 324 | 50.10% |
| ODFL231020P00320000 | 2023-10-03 12:20PM EDT | 320.00 | 0.11 | 0.05 | 4.80 | 0.00 | - | 2 | 155 | 78.10% |
| ODFL231020P00330000 | 2023-10-03 10:17AM EDT | 330.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 181 | 48.88% |
| ODFL231020P00340000 | 2023-10-03 11:34AM EDT | 340.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 10 | 196 | 44.19% |
| ODFL231020P00350000 | 2023-10-04 9:38AM EDT | 350.00 | 0.85 | 0.50 | 0.90 | 0.00 | - | 15 | 174 | 41.82% |
| ODFL231020P00360000 | 2023-10-03 11:51AM EDT | 360.00 | 2.08 | 1.05 | 2.30 | 0.00 | - | 1 | 166 | 44.86% |
| ODFL231020P00370000 | 2023-10-04 12:28PM EDT | 370.00 | 2.10 | 2.00 | 2.40 | -1.00 | -32.26% | 3 | 313 | 37.32% |
| ODFL231020P00380000 | 2023-10-03 12:56PM EDT | 380.00 | 4.19 | 3.60 | 4.00 | -0.47 | -10.09% | 1 | 171 | 35.63% |
| ODFL231020P00390000 | 2023-10-03 12:02PM EDT | 390.00 | 8.00 | 6.10 | 6.40 | 0.00 | - | 11 | 141 | 33.78% |
| ODFL231020P00400000 | 2023-10-04 12:06PM EDT | 400.00 | 9.90 | 9.60 | 10.10 | -2.00 | -16.81% | 2 | 249 | 32.46% |
| ODFL231020P00410000 | 2023-10-02 11:15AM EDT | 410.00 | 14.85 | 14.60 | 15.10 | 0.00 | - | 1 | 200 | 30.93% |
| ODFL231020P00420000 | 2023-10-02 9:45AM EDT | 420.00 | 20.00 | 20.30 | 22.00 | 0.00 | - | 5 | 141 | 30.92% |
| ODFL231020P00430000 | 2023-09-29 9:43AM EDT | 430.00 | 24.30 | 25.30 | 30.50 | 0.00 | - | 1 | 66 | 33.02% |
| ODFL231020P00440000 | 2023-09-15 3:09PM EDT | 440.00 | 36.71 | 33.90 | 39.80 | 0.00 | - | 3 | 21 | 36.40% |
| ODFL231020P00450000 | 2023-10-02 10:38AM EDT | 450.00 | 49.70 | 44.40 | 48.90 | 0.00 | - | 1 | 1 | 36.68% |
| ODFL231020P00460000 | 2023-10-02 9:30AM EDT | 460.00 | 54.10 | 52.60 | 61.90 | 0.00 | - | 1 | 3 | 59.35% |
| ODFL231020P00470000 | 2023-09-07 2:12PM EDT | 470.00 | 39.00 | 62.70 | 71.90 | 0.00 | - | - | 0 | 65.43% |
| ODFL231020P00480000 | 2023-09-05 10:04AM EDT | 480.00 | 59.30 | 72.50 | 82.00 | 0.00 | - | 2 | 0 | 71.72% |
