Deutsche Märkte geschlossen

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
329,500,00 (0,00%)
Börsenschluss: 04:00PM EDT
330,85 +1,35 (+0,41%)
Nachbörse: 07:14PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL230421C001500002023-02-10 10:32AM EDT150.00200.50184.70189.500.00-17238.50%
ODFL230421C001850002022-10-26 9:31AM EDT185.00102.200.000.000.00--00.00%
ODFL230421C001900002022-10-06 11:28AM EDT190.0095.7087.3091.900.00-230.00%
ODFL230421C001950002022-09-02 10:13AM EDT195.0094.0066.3069.500.00-220.00%
ODFL230421C002000002023-02-01 10:30AM EDT200.00156.00154.00158.900.00-10270.54%
ODFL230421C002100002022-10-24 12:42PM EDT210.0072.0091.8096.000.00--10.00%
ODFL230421C002200002023-02-10 10:32AM EDT220.00131.50115.50120.400.00--1145.64%
ODFL230421C002300002023-03-23 12:11PM EDT230.00106.8098.00102.700.00-1274.54%
ODFL230421C002400002022-11-08 1:40PM EDT240.0064.6056.7061.500.00--20.00%
ODFL230421C002500002023-03-16 10:02AM EDT250.0085.0078.5082.700.00-21662.87%
ODFL230421C002600002023-02-01 11:04AM EDT260.0099.0095.0099.800.00-38177.34%
ODFL230421C002700002022-11-17 12:23PM EDT270.0046.4041.3044.500.00-2140.00%
ODFL230421C002800002023-01-23 12:19PM EDT280.0054.7064.2067.400.00-216108.67%
ODFL230421C002900002023-01-31 1:43PM EDT290.0051.7566.3071.000.00-141138.58%
ODFL230421C003000002023-03-06 11:27AM EDT300.0061.8532.6035.900.00-31850.71%
ODFL230421C003100002023-03-23 10:04AM EDT310.0029.0024.5027.900.00-117247.11%
ODFL230421C003200002023-02-14 12:08PM EDT320.0046.0926.2029.400.00-32664.61%
ODFL230421C003300002023-03-24 10:15AM EDT330.0010.0012.4013.10-6.83-40.58%29237.32%
ODFL230421C003400002023-03-24 12:35PM EDT340.005.607.408.60-5.35-48.86%7047536.33%
ODFL230421C003500002023-03-24 11:11AM EDT350.003.124.205.00-1.94-38.34%234734.49%
ODFL230421C003600002023-03-24 11:11AM EDT360.001.732.052.90-1.37-44.19%2121434.11%
ODFL230421C003700002023-03-24 3:58PM EDT370.001.001.002.60-0.50-33.33%1159939.12%
ODFL230421C003800002023-03-23 2:38PM EDT380.000.850.251.850.00-155940.83%
ODFL230421C003900002023-03-21 3:16PM EDT390.002.300.200.550.00-342435.33%
ODFL230421C004000002023-03-17 2:58PM EDT400.000.600.004.700.00-1754.18%
ODFL230421C004100002023-02-24 10:36AM EDT410.002.410.004.800.00-14359.35%
ODFL230421C004200002023-02-10 10:39AM EDT420.002.470.004.800.00-2864.01%
ODFL230421C004300002023-02-23 2:25PM EDT430.000.700.000.050.00-13437.11%
ODFL230421C004400002023-03-17 3:46PM EDT440.000.050.000.350.00-101750.88%
ODFL230421C004500002023-03-16 2:59PM EDT450.000.100.000.050.00-215242.77%
ODFL230421C004600002023-02-28 1:05PM EDT460.000.300.000.200.00-1853.13%
ODFL230421C004700002023-03-20 9:39AM EDT470.000.050.000.100.00-431651.56%
ODFL230421C004800002023-03-20 12:30PM EDT480.000.050.000.100.00-3926350.39%
ODFL230421C004900002023-03-20 12:29PM EDT490.000.050.000.100.00-522752.93%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ODFL230421P001400002022-09-21 9:30AM EDT140.001.450.000.000.00--150.00%
ODFL230421P001500002022-11-11 10:30AM EDT150.000.750.004.800.00-12179.52%
ODFL230421P001550002023-01-13 11:14AM EDT155.000.150.000.750.00--1126.07%
ODFL230421P001600002023-01-30 2:01PM EDT160.000.100.004.800.00-13166.53%
ODFL230421P001650002023-01-23 1:32PM EDT165.004.660.004.800.00-119160.35%
ODFL230421P001700002023-01-23 1:32PM EDT170.004.640.004.800.00-20154.32%
ODFL230421P001750002023-01-23 1:32PM EDT175.004.560.004.800.00-10148.49%
ODFL230421P001800002023-02-13 3:33PM EDT180.000.200.004.800.00-10142.82%
ODFL230421P001850002023-03-20 10:04AM EDT185.000.100.000.400.00-5690.82%
ODFL230421P001900002023-03-10 2:28PM EDT190.000.150.000.400.00--187.01%
ODFL230421P001950002023-03-20 10:04AM EDT195.000.100.000.500.00-12085.74%
ODFL230421P002000002023-03-20 10:04AM EDT200.000.100.004.800.00-112121.48%
ODFL230421P002100002023-03-20 2:41PM EDT210.000.050.000.600.00-44376.71%
ODFL230421P002200002023-03-24 12:18PM EDT220.000.200.000.40-0.50-71.43%337865.82%
ODFL230421P002300002023-03-23 10:10AM EDT230.000.190.050.600.00-1011663.57%
ODFL230421P002400002023-03-06 12:01PM EDT240.000.050.050.900.00-53960.45%
ODFL230421P002500002023-03-13 11:02AM EDT250.001.890.001.200.00-276255.96%
ODFL230421P002600002023-03-17 3:10PM EDT260.001.500.101.400.00-22051.32%
ODFL230421P002700002023-01-30 12:37PM EDT270.004.201.205.000.00-255663.07%
ODFL230421P002800002023-03-24 9:34AM EDT280.001.900.201.70+0.70+58.33%14545.84%
ODFL230421P002900002023-03-24 11:31AM EDT290.003.301.452.40+1.08+48.65%70012142.36%
ODFL230421P003000002023-03-24 10:58AM EDT300.004.601.353.60+1.10+31.43%59939.67%
ODFL230421P003100002023-03-24 12:01PM EDT310.007.504.905.50+3.10+70.45%71014637.46%
ODFL230421P003200002023-03-24 3:11PM EDT320.008.507.708.40-0.02-0.23%78135.73%
ODFL230421P003300002023-03-24 9:36AM EDT330.0015.2011.6012.40+2.68+21.41%15133.97%
ODFL230421P003400002023-03-21 12:11PM EDT340.0014.0016.8017.600.00-19131.96%
ODFL230421P003500002023-03-21 10:58AM EDT350.0018.6122.4025.500.00-55834.49%
ODFL230421P003600002023-03-23 11:11AM EDT360.0024.6530.4033.600.00-22734.96%
ODFL230421P003700002023-03-13 11:02AM EDT370.0046.2038.5042.600.00-12236.65%
ODFL230421P003800002023-02-07 11:18AM EDT380.0028.2029.6033.900.00-120.00%
ODFL230421P003900002023-02-07 12:30PM EDT390.0034.8046.0050.100.00-110.00%
ODFL230421P004000002023-02-10 11:44AM EDT400.0051.5061.5066.000.00-100.00%
ODFL230421P004100002023-02-10 11:03AM EDT410.0061.0071.2076.000.00-100.00%