Deutsche Märkte schließen in 8 Stunden 1 Minuten
DAX
18.023,73 +106,45 (+0,59%) Euro Stoxx 50
4.966,18 +27,17 (+0,55%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.351,70 +9,20 (+0,39%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
60.177,97 +277,29 (+0,46%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00110000 | 2024-04-25 9:34AM EDT | 110.00 | 83.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 52.76 | 58.20 | 66.40 | 0.00 | - | - | 2 | 241.43% |
| ODFL240517C00185000 | 2024-04-25 1:10PM EDT | 185.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ODFL240517C00195000 | 2024-04-25 2:00PM EDT | 195.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ODFL240517C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| ODFL240517C00205000 | 2024-04-25 3:04PM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| ODFL240517C00210000 | 2024-04-25 2:40PM EDT | 210.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ODFL240517C00215000 | 2024-04-25 3:49PM EDT | 215.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ODFL240517C00220000 | 2024-04-25 3:49PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ODFL240517C00225000 | 2024-04-25 3:49PM EDT | 225.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ODFL240517C00230000 | 2024-04-24 2:15PM EDT | 230.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ODFL240517C00235000 | 2024-04-24 12:56PM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ODFL240517C00240000 | 2024-04-25 12:28PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ODFL240517C00250000 | 2024-04-24 10:18AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ODFL240517C00320000 | 2024-03-15 2:37PM EDT | 320.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00370000 | 2024-03-26 3:53PM EDT | 370.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00400000 | 2024-03-19 9:30AM EDT | 400.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00410000 | 2024-03-19 9:30AM EDT | 410.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00420000 | 2024-03-27 3:55PM EDT | 420.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ODFL240517C00430000 | 2024-03-27 12:22PM EDT | 430.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 50.00% |
| ODFL240517C00440000 | 2024-03-27 11:52AM EDT | 440.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 33 | 44 | 50.00% |
| ODFL240517C00450000 | 2024-03-27 11:53AM EDT | 450.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00460000 | 2024-03-26 11:30AM EDT | 460.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00470000 | 2024-03-26 1:10PM EDT | 470.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ODFL240517C00480000 | 2024-03-26 1:19PM EDT | 480.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ODFL240517C00500000 | 2024-03-15 3:33PM EDT | 500.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00520000 | 2024-03-25 10:27AM EDT | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00530000 | 2024-03-25 12:45PM EDT | 530.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00175000 | 2024-04-25 1:40PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ODFL240517P00180000 | 2024-04-25 3:42PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ODFL240517P00185000 | 2024-04-25 3:10PM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| ODFL240517P00190000 | 2024-04-25 1:59PM EDT | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ODFL240517P00195000 | 2024-04-25 3:10PM EDT | 195.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| ODFL240517P00200000 | 2024-04-25 3:10PM EDT | 200.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ODFL240517P00205000 | 2024-04-25 1:49PM EDT | 205.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ODFL240517P00210000 | 2024-04-25 3:54PM EDT | 210.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ODFL240517P00215000 | 2024-04-25 10:42AM EDT | 215.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517P00220000 | 2024-04-25 10:18AM EDT | 220.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517P00225000 | 2024-04-25 10:41AM EDT | 225.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ODFL240517P00230000 | 2024-04-24 9:58AM EDT | 230.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL240517P00350000 | 2024-03-27 10:09AM EDT | 350.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240517P00360000 | 2024-03-18 11:10AM EDT | 360.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ODFL240517P00370000 | 2024-03-18 11:10AM EDT | 370.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ODFL240517P00380000 | 2024-03-26 11:07AM EDT | 380.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ODFL240517P00400000 | 2024-03-27 12:12PM EDT | 400.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ODFL240517P00410000 | 2024-03-21 10:38AM EDT | 410.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ODFL240517P00420000 | 2024-03-15 3:41PM EDT | 420.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ODFL240517P00430000 | 2024-03-21 10:06AM EDT | 430.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517P00450000 | 2024-03-22 10:54AM EDT | 450.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
