Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.261,30 +546,88 (+2,13%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL230421C00150000 | 2023-02-10 10:32AM EDT | 150.00 | 200.50 | 184.70 | 189.50 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL230421C00185000 | 2022-10-26 9:31AM EDT | 185.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL230421C00190000 | 2022-10-06 11:28AM EDT | 190.00 | 95.70 | 87.30 | 91.90 | 0.00 | - | 2 | 3 | 0.00% |
| ODFL230421C00195000 | 2022-09-02 10:13AM EDT | 195.00 | 94.00 | 66.30 | 69.50 | 0.00 | - | 2 | 2 | 0.00% |
| ODFL230421C00200000 | 2023-02-01 10:30AM EDT | 200.00 | 156.00 | 154.00 | 158.90 | 0.00 | - | 1 | 0 | 244.25% |
| ODFL230421C00210000 | 2022-10-24 12:42PM EDT | 210.00 | 72.00 | 91.80 | 96.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL230421C00220000 | 2023-02-10 10:32AM EDT | 220.00 | 131.50 | 115.50 | 120.40 | 0.00 | - | - | 1 | 0.00% |
| ODFL230421C00230000 | 2023-03-27 12:36PM EDT | 230.00 | 104.03 | 109.00 | 113.70 | 0.00 | - | 2 | 2 | 81.25% |
| ODFL230421C00240000 | 2022-11-08 1:40PM EDT | 240.00 | 64.60 | 56.70 | 61.50 | 0.00 | - | - | 2 | 0.00% |
| ODFL230421C00250000 | 2023-03-16 10:02AM EDT | 250.00 | 85.00 | 89.10 | 93.90 | 0.00 | - | 2 | 16 | 69.09% |
| ODFL230421C00260000 | 2023-02-01 11:04AM EDT | 260.00 | 99.00 | 95.00 | 99.80 | 0.00 | - | 3 | 8 | 158.79% |
| ODFL230421C00270000 | 2022-11-17 12:23PM EDT | 270.00 | 46.40 | 41.30 | 44.50 | 0.00 | - | 2 | 14 | 0.00% |
| ODFL230421C00280000 | 2023-01-23 12:19PM EDT | 280.00 | 54.70 | 64.20 | 67.40 | 0.00 | - | 2 | 16 | 79.61% |
| ODFL230421C00290000 | 2023-01-31 1:43PM EDT | 290.00 | 51.75 | 66.30 | 71.00 | 0.00 | - | 1 | 41 | 123.52% |
| ODFL230421C00300000 | 2023-03-06 11:27AM EDT | 300.00 | 61.85 | 40.00 | 44.50 | 0.00 | - | 3 | 18 | 53.36% |
| ODFL230421C00310000 | 2023-03-31 3:55PM EDT | 310.00 | 32.70 | 30.50 | 34.70 | +3.70 | +12.76% | 1 | 172 | 44.87% |
| ODFL230421C00320000 | 2023-02-14 12:08PM EDT | 320.00 | 46.09 | 26.20 | 29.40 | 0.00 | - | 3 | 26 | 52.53% |
| ODFL230421C00330000 | 2023-03-29 3:18PM EDT | 330.00 | 11.95 | 14.60 | 17.70 | 0.00 | - | 10 | 82 | 34.94% |
| ODFL230421C00340000 | 2023-03-31 1:30PM EDT | 340.00 | 8.50 | 9.40 | 10.50 | +1.24 | +17.08% | 2 | 767 | 30.22% |
| ODFL230421C00350000 | 2023-03-31 12:53PM EDT | 350.00 | 4.40 | 4.70 | 5.60 | +1.20 | +37.50% | 2 | 50 | 28.04% |
| ODFL230421C00360000 | 2023-03-31 3:15PM EDT | 360.00 | 2.15 | 2.00 | 3.40 | +0.30 | +16.22% | 11 | 222 | 29.90% |
| ODFL230421C00370000 | 2023-03-31 12:10PM EDT | 370.00 | 1.05 | 0.10 | 1.40 | -0.12 | -10.26% | 5 | 588 | 28.09% |
| ODFL230421C00380000 | 2023-03-31 2:40PM EDT | 380.00 | 0.75 | 0.20 | 0.75 | +0.06 | +8.70% | 9 | 55 | 29.41% |
| ODFL230421C00390000 | 2023-03-29 10:17AM EDT | 390.00 | 0.45 | 0.20 | 1.50 | 0.00 | - | 3 | 419 | 40.75% |
| ODFL230421C00400000 | 2023-03-17 2:58PM EDT | 400.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 52.22% |
| ODFL230421C00410000 | 2023-02-24 10:36AM EDT | 410.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 57.79% |
| ODFL230421C00420000 | 2023-03-27 9:36AM EDT | 420.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 63.09% |
| ODFL230421C00430000 | 2023-03-27 9:36AM EDT | 430.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 68.14% |
| ODFL230421C00440000 | 2023-03-17 3:46PM EDT | 440.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 17 | 50.59% |
| ODFL230421C00450000 | 2023-03-16 2:59PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 152 | 42.58% |
| ODFL230421C00460000 | 2023-02-28 1:05PM EDT | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ODFL230421C00470000 | 2023-03-20 9:39AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 316 | 48.44% |
| ODFL230421C00480000 | 2023-03-20 12:30PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 263 | 51.17% |
| ODFL230421C00490000 | 2023-03-20 12:29PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 227 | 50.39% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL230421P00140000 | 2022-09-21 9:30AM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL230421P00150000 | 2022-11-11 10:30AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 204.98% |
| ODFL230421P00155000 | 2023-01-13 11:14AM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.73% |
| ODFL230421P00160000 | 2023-01-30 2:01PM EDT | 160.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 190.67% |
| ODFL230421P00165000 | 2023-01-23 1:32PM EDT | 165.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 183.84% |
| ODFL230421P00170000 | 2023-01-23 1:32PM EDT | 170.00 | 4.64 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 177.25% |
| ODFL230421P00175000 | 2023-01-23 1:32PM EDT | 175.00 | 4.56 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 170.80% |
| ODFL230421P00180000 | 2023-02-13 3:33PM EDT | 180.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 164.55% |
| ODFL230421P00185000 | 2023-03-20 10:04AM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 158.50% |
| ODFL230421P00190000 | 2023-03-10 2:28PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 152.56% |
| ODFL230421P00195000 | 2023-03-20 10:04AM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 89.65% |
| ODFL230421P00200000 | 2023-03-20 10:04AM EDT | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 141.14% |
| ODFL230421P00210000 | 2023-03-27 12:07PM EDT | 210.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 4 | 39 | 97.27% |
| ODFL230421P00220000 | 2023-03-24 12:18PM EDT | 220.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 33 | 111 | 69.34% |
| ODFL230421P00230000 | 2023-03-31 10:38AM EDT | 230.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 22 | 118 | 72.07% |
| ODFL230421P00240000 | 2023-03-06 12:01PM EDT | 240.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 5 | 39 | 84.42% |
| ODFL230421P00250000 | 2023-03-29 3:49PM EDT | 250.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 64 | 70.75% |
| ODFL230421P00260000 | 2023-03-28 3:16PM EDT | 260.00 | 0.56 | 0.20 | 1.50 | 0.00 | - | 1 | 21 | 64.65% |
| ODFL230421P00270000 | 2023-01-30 12:37PM EDT | 270.00 | 4.20 | 1.20 | 5.00 | 0.00 | - | 25 | 56 | 77.72% |
| ODFL230421P00280000 | 2023-03-29 1:10PM EDT | 280.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 10 | 51 | 46.36% |
| ODFL230421P00290000 | 2023-03-30 9:36AM EDT | 290.00 | 1.00 | 0.25 | 1.75 | 0.00 | - | 1 | 813 | 50.42% |
| ODFL230421P00300000 | 2023-03-31 12:38PM EDT | 300.00 | 1.00 | 0.20 | 2.95 | -0.46 | -31.51% | 1 | 98 | 49.57% |
| ODFL230421P00310000 | 2023-03-30 3:42PM EDT | 310.00 | 2.78 | 1.30 | 3.80 | 0.00 | - | 2 | 854 | 44.61% |
| ODFL230421P00320000 | 2023-03-31 3:48PM EDT | 320.00 | 3.73 | 2.45 | 3.40 | -0.89 | -19.26% | 2 | 90 | 33.26% |
| ODFL230421P00330000 | 2023-03-31 3:48PM EDT | 330.00 | 5.38 | 4.30 | 5.50 | -3.82 | -41.52% | 1 | 50 | 30.45% |
| ODFL230421P00340000 | 2023-03-31 3:54PM EDT | 340.00 | 8.62 | 7.80 | 8.90 | -3.83 | -30.76% | 10 | 91 | 27.94% |
| ODFL230421P00350000 | 2023-03-31 9:59AM EDT | 350.00 | 18.70 | 13.10 | 14.20 | -0.55 | -2.86% | 5 | 57 | 26.25% |
| ODFL230421P00360000 | 2023-03-23 11:11AM EDT | 360.00 | 24.65 | 19.20 | 22.80 | 0.00 | - | 2 | 27 | 30.82% |
| ODFL230421P00370000 | 2023-03-13 11:02AM EDT | 370.00 | 46.20 | 27.00 | 31.50 | 0.00 | - | 1 | 17 | 33.03% |
| ODFL230421P00380000 | 2023-02-07 11:18AM EDT | 380.00 | 28.20 | 29.60 | 33.90 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL230421P00390000 | 2023-02-07 12:30PM EDT | 390.00 | 34.80 | 46.00 | 50.10 | 0.00 | - | 1 | 1 | 36.44% |
| ODFL230421P00400000 | 2023-02-10 11:44AM EDT | 400.00 | 51.50 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 63.70% |
| ODFL230421P00410000 | 2023-02-10 11:03AM EDT | 410.00 | 61.00 | 71.20 | 76.00 | 0.00 | - | 1 | 0 | 69.13% |
