Deutsche Märkte geschlossen

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
432,25+7,83 (+1,84%)
Ab 12:36PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240315C002100002024-02-09 11:05AM EST210.00223.37218.50225.600.00--1182.71%
ODFL240315C003200002024-02-15 12:20PM EST320.00111.29109.60116.000.00--161.30%
ODFL240315C003700002024-01-31 10:14AM EST370.0043.2060.5066.700.00-2658.88%
ODFL240315C003800002024-02-02 10:27AM EST380.0032.2051.0056.900.00-1352.55%
ODFL240315C003900002024-02-07 9:30AM EST390.0046.0041.4047.900.00-13748.87%
ODFL240315C004000002024-02-21 1:04PM EST400.0027.5032.8039.000.00-102144.65%
ODFL240315C004100002024-02-20 10:51AM EST410.0017.6025.2030.600.00-16340.90%
ODFL240315C004200002024-02-22 9:43AM EST420.0020.1018.9019.90+5.10+34.00%17030.13%
ODFL240315C004300002024-02-21 10:44AM EST430.0010.0013.2013.800.00-133029.29%
ODFL240315C004400002024-02-22 10:47AM EST440.008.608.409.00+2.49+40.75%105028.61%
ODFL240315C004500002024-02-16 2:36PM EST450.005.055.105.50-0.32-5.96%13428.10%
ODFL240315C004600002024-02-21 11:10AM EST460.002.952.753.50+0.85+40.48%11928.88%
ODFL240315C004700002024-02-21 3:01PM EST470.000.951.252.200.00-31529.69%
ODFL240315C004800002024-02-16 2:46PM EST480.001.100.751.450.00-5530.95%
ODFL240315C004900002024-02-14 11:21AM EST490.000.900.004.700.00-3349.59%
ODFL240315C005000002024-02-09 2:47PM EST500.001.150.004.500.00--253.83%
ODFL240315C005500002024-02-07 1:35PM EST550.000.350.000.500.00-5019248.02%
ODFL240315C005600002024-02-13 3:26PM EST560.000.100.000.400.00-2215449.27%
ODFL240315C005700002024-02-14 11:11AM EST570.000.100.000.400.00-173552.05%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL240315P002200002024-02-15 9:52AM EST220.000.010.000.200.00--1101.76%
ODFL240315P003100002024-01-19 11:58AM EST310.001.450.000.650.00-1161.82%
ODFL240315P003200002024-02-05 10:22AM EST320.000.690.000.550.00-3055.23%
ODFL240315P003300002024-02-09 11:20AM EST330.000.100.004.300.00-21173.00%
ODFL240315P003400002024-01-30 3:43PM EST340.002.830.104.400.00-31067.21%
ODFL240315P003500002024-02-16 11:47AM EST350.002.350.004.500.00-1260.77%
ODFL240315P003600002024-02-20 3:46PM EST360.000.850.401.150.00-5946.46%
ODFL240315P003700002024-02-21 12:29PM EST370.001.050.003.800.00-31655.98%
ODFL240315P003800002024-02-21 3:32PM EST380.001.650.651.900.00-16339.89%
ODFL240315P003900002024-02-22 12:01PM EST390.001.651.301.65-1.32-44.44%72732.47%
ODFL240315P004000002024-02-22 12:01PM EST400.002.792.253.10-2.01-41.88%61,04332.50%
ODFL240315P004100002024-02-22 11:06AM EST410.004.104.204.50-3.50-46.05%369029.96%
ODFL240315P004200002024-02-21 10:42AM EST420.007.606.907.40-3.50-31.53%14029.51%
ODFL240315P004300002024-02-22 12:15PM EST430.0011.1010.9011.40-7.10-39.01%195028.94%
ODFL240315P004400002024-02-22 11:21AM EST440.0015.3016.0016.70-1.70-10.00%25928.50%
ODFL240315P004500002024-02-07 3:34PM EST450.0022.3022.3024.000.00-241130.08%
ODFL240315P004600002024-02-12 9:40AM EST460.0031.5029.9032.400.00-2432.46%
ODFL240315P004900002024-02-12 1:40PM EST490.0054.7054.7061.100.00--044.43%