Deutsche Märkte geschlossen

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
402,29+2,42 (+0,61%)
Ab 01:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL231020C002200002023-07-10 9:31AM EDT220.00152.50188.50193.100.00--0235.45%
ODFL231020C002500002023-04-26 11:32AM EDT250.0071.1073.5077.400.00--00.00%
ODFL231020C002700002023-05-25 9:34AM EDT270.0050.0064.0066.700.00--00.00%
ODFL231020C002800002023-06-21 3:56PM EDT280.0057.00116.70121.500.00-110.00%
ODFL231020C002900002023-05-31 3:59PM EDT290.0040.0085.0089.600.00-9100.00%
ODFL231020C003000002023-06-28 10:11AM EDT300.0077.90121.00125.600.00-115196.22%
ODFL231020C003100002023-07-11 9:54AM EDT310.0074.4098.50103.300.00-315126.01%
ODFL231020C003200002023-09-11 2:01PM EDT320.00106.5878.5088.000.00-21363.40%
ODFL231020C003300002023-07-21 10:57AM EDT330.0078.9569.0073.600.00-16517960.19%
ODFL231020C003400002023-07-24 10:17AM EDT340.0058.4071.5074.800.00-127104.00%
ODFL231020C003500002023-10-02 12:49PM EDT350.0050.7049.3058.000.00-21671.17%
ODFL231020C003600002023-09-01 2:25PM EDT360.0079.3046.7056.000.00-14275.26%
ODFL231020C003700002023-08-21 9:58AM EDT370.0048.5045.7048.400.00-21784.36%
ODFL231020C003800002023-10-02 10:35AM EDT380.0026.5327.0028.100.00-44342.40%
ODFL231020C003900002023-10-02 10:35AM EDT390.0019.0019.5021.800.00-14143.57%
ODFL231020C004000002023-10-03 1:32PM EDT400.0012.4013.1013.800.00-49336.55%
ODFL231020C004100002023-10-04 10:42AM EDT410.008.808.308.70+1.22+16.09%1224034.80%
ODFL231020C004200002023-10-03 3:34PM EDT420.004.425.005.200.00-3463134.02%
ODFL231020C004300002023-10-04 9:30AM EDT430.003.732.653.00+0.79+26.87%21,10933.91%
ODFL231020C004400002023-10-03 11:17AM EDT440.001.831.401.60+0.13+7.65%154133.66%
ODFL231020C004500002023-10-02 1:20PM EDT450.000.710.700.950.00-125134.78%
ODFL231020C004600002023-10-02 1:22PM EDT460.000.500.350.850.00-318038.94%
ODFL231020C004700002023-09-18 10:34AM EDT470.001.000.004.800.00-15555.65%
ODFL231020C004800002023-10-03 12:21PM EDT480.000.050.000.650.00-44545.92%
ODFL231020C004900002023-09-25 10:23AM EDT490.000.050.004.800.00-1366.04%
ODFL231020C005000002023-09-25 3:25PM EDT500.000.100.000.950.00-91151.51%
ODFL231020C005200002023-09-14 9:48AM EDT520.002.300.004.800.00-81080.15%
ODFL231020C005300002023-09-05 12:41PM EDT530.000.200.001.400.00-141466.63%
ODFL231020C005400002023-09-19 12:22PM EDT540.000.050.004.800.00-1188.79%
ODFL231020C005600002023-09-13 12:16PM EDT560.000.050.004.800.00-1196.91%
ODFL231020C005800002023-08-01 12:55PM EDT580.000.750.004.800.00-23104.58%
ODFL231020C006000002023-09-15 11:20AM EDT600.000.050.000.050.00-311561.72%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL231020P001600002023-05-12 10:33AM EDT160.000.550.004.800.00--7250.34%
ODFL231020P001650002023-06-06 12:12PM EDT165.000.550.004.800.00--4242.77%
ODFL231020P001750002023-04-17 12:38PM EDT175.000.750.204.500.00-4212227.39%
ODFL231020P001800002023-04-27 9:39AM EDT180.001.500.001.700.00--1184.52%
ODFL231020P001850002023-03-16 9:30AM EDT185.002.350.004.700.00--1213.82%
ODFL231020P001900002023-08-25 11:56AM EDT190.000.050.004.800.00-25208.20%
ODFL231020P002000002023-08-23 11:13AM EDT200.000.050.004.800.00-11195.63%
ODFL231020P002200002023-06-21 9:30AM EDT220.001.950.000.000.00-24250.00%
ODFL231020P002300002023-09-18 10:27AM EDT230.000.050.000.050.00-435987.50%
ODFL231020P002400002023-09-25 2:04PM EDT240.000.050.000.050.00-34081.25%
ODFL231020P002500002023-09-21 10:13AM EDT250.000.050.004.800.00-227140.70%
ODFL231020P002600002023-09-11 1:18PM EDT260.000.050.004.800.00-1225130.93%
ODFL231020P002700002023-07-06 12:46PM EDT270.002.350.104.800.00-1058122.06%
ODFL231020P002800002023-09-08 10:24AM EDT280.000.300.004.800.00-196112.33%
ODFL231020P002900002023-10-04 11:29AM EDT290.000.050.000.050.00-34353.13%
ODFL231020P003000002023-10-03 11:29AM EDT300.000.050.000.100.00-435251.56%
ODFL231020P003100002023-10-03 12:21PM EDT310.000.050.000.200.00-1532450.10%
ODFL231020P003200002023-10-03 12:20PM EDT320.000.110.054.800.00-215578.10%
ODFL231020P003300002023-10-03 10:17AM EDT330.000.250.000.450.00-118148.88%
ODFL231020P003400002023-10-03 11:34AM EDT340.000.300.150.550.00-1019644.19%
ODFL231020P003500002023-10-04 9:38AM EDT350.000.850.500.900.00-1517441.82%
ODFL231020P003600002023-10-03 11:51AM EDT360.002.081.052.300.00-116644.86%
ODFL231020P003700002023-10-04 12:28PM EDT370.002.102.002.40-1.00-32.26%331337.32%
ODFL231020P003800002023-10-03 12:56PM EDT380.004.193.604.00-0.47-10.09%117135.63%
ODFL231020P003900002023-10-03 12:02PM EDT390.008.006.106.400.00-1114133.78%
ODFL231020P004000002023-10-04 12:06PM EDT400.009.909.6010.10-2.00-16.81%224932.46%
ODFL231020P004100002023-10-02 11:15AM EDT410.0014.8514.6015.100.00-120030.93%
ODFL231020P004200002023-10-02 9:45AM EDT420.0020.0020.3022.000.00-514130.92%
ODFL231020P004300002023-09-29 9:43AM EDT430.0024.3025.3030.500.00-16633.02%
ODFL231020P004400002023-09-15 3:09PM EDT440.0036.7133.9039.800.00-32136.40%
ODFL231020P004500002023-10-02 10:38AM EDT450.0049.7044.4048.900.00-1136.68%
ODFL231020P004600002023-10-02 9:30AM EDT460.0054.1052.6061.900.00-1359.35%
ODFL231020P004700002023-09-07 2:12PM EDT470.0039.0062.7071.900.00--065.43%
ODFL231020P004800002023-09-05 10:04AM EDT480.0059.3072.5082.000.00-2071.72%