Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.773,44 +38,33 (+0,10%) Gold
2.406,20 +23,20 (+0,97%) EUR/USD
1,0607 -0,0019 (-0,18%) Bitcoin EUR
59.216,98 -1.016,18 (-1,69%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:33PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240419C00097500 | 2024-03-19 1:28PM EDT | 97.50 | 114.74 | 118.80 | 127.60 | 0.00 | - | - | 2 | 427.54% |
| ODFL240419C00100000 | 2024-03-26 11:33AM EDT | 100.00 | 119.25 | 116.00 | 125.00 | 0.00 | - | - | 6 | 397.07% |
| ODFL240419C00135000 | 2024-03-07 3:47PM EDT | 135.00 | 88.74 | 85.70 | 94.00 | 0.00 | - | - | 4 | 420.07% |
| ODFL240419C00155000 | 2024-04-16 1:10PM EDT | 155.00 | 65.63 | 61.10 | 70.00 | -2.71 | -3.97% | 6 | 5 | 198.44% |
| ODFL240419C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 51.73 | 56.80 | 65.30 | 0.00 | - | - | 2 | 205.03% |
| ODFL240419C00170000 | 2024-04-01 12:00AM EDT | 170.00 | 31.30 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00175000 | 2024-04-01 12:00AM EDT | 175.00 | 48.02 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00180000 | 2024-03-28 10:45AM EDT | 180.00 | 36.45 | 36.40 | 44.80 | 0.00 | - | 1 | 5 | 127.44% |
| ODFL240419C00185000 | 2024-03-26 3:53PM EDT | 185.00 | 32.95 | 31.40 | 40.00 | 0.00 | - | - | 24 | 116.70% |
| ODFL240419C00190000 | 2024-04-01 12:00AM EDT | 190.00 | 12.75 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00195000 | 2024-03-28 2:17PM EDT | 195.00 | 25.00 | 21.70 | 29.90 | 0.00 | - | 2 | 24 | 90.97% |
| ODFL240419C00200000 | 2024-04-04 9:40AM EDT | 200.00 | 24.05 | 16.70 | 24.90 | 0.00 | - | 4 | 39 | 76.47% |
| ODFL240419C00205000 | 2024-04-08 11:44AM EDT | 205.00 | 21.05 | 12.60 | 17.60 | 0.00 | - | 8 | 107 | 91.72% |
| ODFL240419C00210000 | 2024-04-15 10:27AM EDT | 210.00 | 14.20 | 10.40 | 11.50 | 0.00 | - | 1 | 123 | 57.67% |
| ODFL240419C00215000 | 2024-04-16 11:58AM EDT | 215.00 | 5.00 | 6.40 | 7.50 | -4.60 | -47.92% | 8 | 301 | 51.78% |
| ODFL240419C00220000 | 2024-04-16 12:48PM EDT | 220.00 | 3.52 | 3.40 | 3.90 | -0.18 | -4.86% | 16 | 1,329 | 43.43% |
| ODFL240419C00225000 | 2024-04-16 10:20AM EDT | 225.00 | 1.65 | 1.40 | 1.70 | -0.05 | -2.94% | 23 | 197 | 40.19% |
| ODFL240419C00230000 | 2024-04-16 12:48PM EDT | 230.00 | 0.52 | 0.40 | 0.80 | -0.11 | -17.46% | 20 | 1,226 | 42.38% |
| ODFL240419C00235000 | 2024-04-15 9:58AM EDT | 235.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 174 | 54.03% |
| ODFL240419C00240000 | 2024-04-11 10:56AM EDT | 240.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 170 | 65.58% |
| ODFL240419C00245000 | 2024-04-16 12:56PM EDT | 245.00 | 0.24 | 0.00 | 0.70 | +0.04 | +4.65% | 4 | 150 | 64.16% |
| ODFL240419C00250000 | 2024-04-05 3:50PM EDT | 250.00 | 0.05 | 0.00 | 1.65 | -1.01 | -95.28% | 6 | 46 | 88.72% |
| ODFL240419C00255000 | 2024-04-15 9:40AM EDT | 255.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 328 | 96.48% |
| ODFL240419C00260000 | 2024-04-15 9:40AM EDT | 260.00 | 0.05 | - | 0.10 | 0.00 | - | 8 | 150 | 74.02% |
| ODFL240419C00265000 | 2024-04-01 12:00AM EDT | 265.00 | 1.85 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00270000 | 2024-03-07 3:47PM EDT | 270.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 164.97% |
| ODFL240419C00275000 | 2024-04-01 12:00AM EDT | 275.00 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00280000 | 2024-04-01 12:00AM EDT | 280.00 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00285000 | 2024-04-01 12:00AM EDT | 285.00 | 0.47 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00290000 | 2024-04-01 12:00AM EDT | 290.00 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00295000 | 2024-04-01 12:00AM EDT | 295.00 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00300000 | 2024-04-01 12:00AM EDT | 300.00 | 0.17 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419C00310000 | 2023-10-12 11:20AM EDT | 310.00 | 129.91 | 94.90 | 98.50 | 0.00 | - | - | 3 | 1,357.30% |
| ODFL240419C00320000 | 2024-03-26 2:54PM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 127.34% |
| ODFL240419C00340000 | 2023-10-30 9:30AM EDT | 340.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240419C00350000 | 2024-02-07 1:05PM EDT | 350.00 | 96.03 | 77.90 | 86.00 | 0.00 | - | 1 | 167 | 1,260.60% |
| ODFL240419C00360000 | 2023-12-19 1:36PM EDT | 360.00 | 60.00 | 38.60 | 41.50 | 0.00 | - | 1 | 2 | 815.92% |
| ODFL240419C00370000 | 2024-03-26 3:53PM EDT | 370.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ODFL240419C00380000 | 2024-01-31 11:51AM EDT | 380.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ODFL240419C00390000 | 2024-02-22 11:46AM EDT | 390.00 | 48.54 | 49.70 | 57.70 | 0.00 | - | 2 | 13 | 1,014.38% |
| ODFL240419C00400000 | 2024-03-19 2:39PM EDT | 400.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ODFL240419C00410000 | 2024-03-27 3:49PM EDT | 410.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| ODFL240419C00420000 | 2024-03-27 12:33PM EDT | 420.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| ODFL240419C00430000 | 2024-03-27 12:19PM EDT | 430.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 21 | 202 | 50.00% |
| ODFL240419C00440000 | 2024-03-27 3:54PM EDT | 440.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 40 | 1,074 | 50.00% |
| ODFL240419C00450000 | 2024-03-27 3:49PM EDT | 450.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 13 | 115 | 50.00% |
| ODFL240419C00460000 | 2024-03-27 3:37PM EDT | 460.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 22 | 914 | 50.00% |
| ODFL240419C00470000 | 2024-03-27 9:46AM EDT | 470.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| ODFL240419C00480000 | 2024-03-25 9:48AM EDT | 480.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| ODFL240419C00490000 | 2024-03-22 9:30AM EDT | 490.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| ODFL240419C00500000 | 2024-03-27 3:01PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| ODFL240419C00510000 | 2024-03-04 10:40AM EDT | 510.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| ODFL240419C00520000 | 2024-02-29 3:11PM EDT | 520.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| ODFL240419C00530000 | 2023-11-02 9:31AM EDT | 530.00 | 3.70 | 2.50 | 4.10 | 0.00 | - | 3 | 11 | 499.02% |
| ODFL240419C00540000 | 2023-11-30 3:03PM EDT | 540.00 | 1.35 | 1.30 | 2.00 | 0.00 | - | 1 | 22 | 446.88% |
| ODFL240419C00550000 | 2024-02-12 12:25PM EDT | 550.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 402.34% |
| ODFL240419C00560000 | 2023-11-30 1:35PM EDT | 560.00 | 0.70 | 0.40 | 1.80 | 0.00 | - | 1 | 6 | 432.03% |
| ODFL240419C00570000 | 2023-11-28 4:17PM EDT | 570.00 | 0.95 | 0.25 | 1.75 | 0.00 | - | 1 | 4 | 432.32% |
| ODFL240419C00580000 | 2023-11-29 4:29PM EDT | 580.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 504.98% |
| ODFL240419C00590000 | 2024-01-04 10:31AM EDT | 590.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 15 | 503.91% |
| ODFL240419C00600000 | 2023-11-30 11:31AM EDT | 600.00 | 0.35 | 0.00 | 3.50 | 0.00 | - | - | 2 | 491.11% |
| ODFL240419C00620000 | 2024-02-05 4:10PM EDT | 620.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 520.75% |
| ODFL240419C00640000 | 2024-03-26 2:54PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240419P00095000 | 2024-04-01 12:00AM EDT | 95.00 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00097500 | 2024-04-01 12:00AM EDT | 97.50 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00100000 | 2024-04-01 12:00AM EDT | 100.00 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00110000 | 2024-04-01 12:00AM EDT | 110.00 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00115000 | 2024-04-01 12:00AM EDT | 115.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00120000 | 2024-04-01 12:00AM EDT | 120.00 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00125000 | 2024-03-18 3:23PM EDT | 125.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 20 | 300.68% |
| ODFL240419P00130000 | 2024-04-01 12:00AM EDT | 130.00 | 2.20 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00140000 | 2024-04-01 12:00AM EDT | 140.00 | 1.90 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00145000 | 2024-04-01 12:00AM EDT | 145.00 | 2.45 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240419P00150000 | 2024-03-28 1:10PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 134.38% |
| ODFL240419P00155000 | 2024-03-04 2:38PM EDT | 155.00 | 0.20 | - | 1.50 | 0.00 | - | - | 62 | 231.93% |
| ODFL240419P00160000 | 2024-03-19 2:17PM EDT | 160.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 68 | 184.28% |
| ODFL240419P00165000 | 2024-04-01 11:52AM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 103.13% |
| ODFL240419P00170000 | 2024-04-09 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 96 | 131.84% |
| ODFL240419P00175000 | 2024-04-15 9:39AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 44 | 59 | 99.22% |
| ODFL240419P00180000 | 2024-04-16 12:31PM EDT | 180.00 | 0.05 | 0.05 | 0.65 | -0.65 | -92.86% | 19 | 86 | 108.11% |
| ODFL240419P00185000 | 2024-04-03 10:33AM EDT | 185.00 | 0.73 | 0.00 | 0.20 | 0.00 | - | 4 | 98 | 77.73% |
| ODFL240419P00190000 | 2024-04-15 12:14PM EDT | 190.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 149 | 69.53% |
| ODFL240419P00195000 | 2024-04-16 10:25AM EDT | 195.00 | 0.42 | 0.05 | 0.65 | +0.22 | +110.00% | 2 | 233 | 71.09% |
| ODFL240419P00200000 | 2024-04-16 10:25AM EDT | 200.00 | 0.77 | 0.00 | 0.80 | +0.45 | +140.62% | 2 | 152 | 60.64% |
| ODFL240419P00205000 | 2024-04-16 10:03AM EDT | 205.00 | 0.44 | 0.05 | 0.50 | -0.19 | -30.16% | 5 | 333 | 50.78% |
| ODFL240419P00210000 | 2024-04-15 2:56PM EDT | 210.00 | 1.13 | 0.40 | 0.90 | 0.00 | - | 27 | 216 | 45.14% |
| ODFL240419P00215000 | 2024-04-16 11:42AM EDT | 215.00 | 1.70 | 1.35 | 1.75 | -0.35 | -17.07% | 7 | 245 | 40.38% |
| ODFL240419P00220000 | 2024-04-16 10:20AM EDT | 220.00 | 3.80 | 3.00 | 3.40 | -0.10 | -2.56% | 7 | 290 | 36.04% |
| ODFL240419P00225000 | 2024-04-16 10:24AM EDT | 225.00 | 7.70 | 5.60 | 6.70 | +1.70 | +28.33% | 1 | 113 | 37.92% |
| ODFL240419P00230000 | 2024-04-09 10:19AM EDT | 230.00 | 11.00 | 9.10 | 10.90 | 0.00 | - | 1 | 20 | 40.94% |
| ODFL240419P00240000 | 2023-12-12 3:56PM EDT | 240.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 0.00% |
| ODFL240419P00250000 | 2024-03-18 3:23PM EDT | 250.00 | 0.10 | 26.00 | 35.00 | 0.00 | - | - | 10 | 72.12% |
| ODFL240419P00260000 | 2023-10-25 10:07AM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL240419P00280000 | 2023-12-06 1:10PM EDT | 280.00 | 3.80 | 1.65 | 2.55 | 0.00 | - | 7 | 8 | 0.00% |
| ODFL240419P00290000 | 2023-12-06 1:10PM EDT | 290.00 | 4.90 | 2.30 | 5.30 | 0.00 | - | 7 | 20 | 0.00% |
| ODFL240419P00300000 | 2024-02-07 1:58PM EDT | 300.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 6 | 47 | 0.00% |
| ODFL240419P00310000 | 2024-03-04 2:38PM EDT | 310.00 | 0.40 | 86.00 | 95.00 | 0.00 | - | 2 | 31 | 159.96% |
| ODFL240419P00320000 | 2024-03-19 2:17PM EDT | 320.00 | 0.10 | 96.00 | 105.00 | 0.00 | - | 1 | 34 | 172.07% |
| ODFL240419P00330000 | 2024-03-07 10:57AM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ODFL240419P00340000 | 2024-03-19 2:19PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ODFL240419P00350000 | 2024-03-11 3:36PM EDT | 350.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ODFL240419P00360000 | 2024-03-26 11:54AM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| ODFL240419P00370000 | 2024-03-21 11:15AM EDT | 370.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ODFL240419P00380000 | 2024-03-27 10:59AM EDT | 380.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ODFL240419P00390000 | 2024-03-27 12:46PM EDT | 390.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 0.00% |
| ODFL240419P00400000 | 2024-03-27 12:46PM EDT | 400.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| ODFL240419P00410000 | 2024-03-27 11:30AM EDT | 410.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 0.00% |
| ODFL240419P00420000 | 2024-03-27 3:08PM EDT | 420.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| ODFL240419P00430000 | 2024-03-27 3:50PM EDT | 430.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 0.00% |
| ODFL240419P00440000 | 2024-03-26 10:12AM EDT | 440.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 0.00% |
| ODFL240419P00450000 | 2024-03-27 11:11AM EDT | 450.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ODFL240419P00460000 | 2024-03-25 11:01AM EDT | 460.00 | 28.69 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
