Italia markets open in 8 hours 39 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.325,71 +1.394,50 (+2,59%) CMC Crypto 200
1.278,82 +8,07 (+0,64%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00110000 | 2024-04-26 10:42AM EDT | 110.00 | 74.85 | 69.30 | 78.80 | 0.00 | - | 2 | 2 | 138.87% |
| ODFL240517C00125000 | 2024-04-24 3:36PM EDT | 125.00 | 71.60 | 54.20 | 63.80 | 0.00 | - | - | 0 | 106.93% |
| ODFL240517C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 40.50 | 34.50 | 43.70 | 0.00 | - | 1 | 1 | 73.73% |
| ODFL240517C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 52.76 | 58.20 | 66.40 | 0.00 | - | - | 2 | 355.29% |
| ODFL240517C00175000 | 2024-04-26 10:30AM EDT | 175.00 | 14.10 | 9.80 | 14.70 | 0.00 | - | 1 | 11 | 66.48% |
| ODFL240517C00180000 | 2024-05-02 3:45PM EDT | 180.00 | 7.60 | 6.70 | 7.40 | +1.40 | +22.58% | 57 | 102 | 36.48% |
| ODFL240517C00185000 | 2024-05-02 3:14PM EDT | 185.00 | 4.60 | 4.10 | 4.70 | +1.00 | +27.78% | 18 | 189 | 35.51% |
| ODFL240517C00190000 | 2024-05-02 3:45PM EDT | 190.00 | 2.60 | 2.40 | 2.85 | -0.29 | -10.03% | 69 | 192 | 35.50% |
| ODFL240517C00195000 | 2024-05-02 2:40PM EDT | 195.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 1 | 111 | 34.91% |
| ODFL240517C00200000 | 2024-05-02 3:27PM EDT | 200.00 | 0.65 | 0.50 | 0.70 | -0.35 | -35.00% | 4 | 70 | 33.50% |
| ODFL240517C00205000 | 2024-04-30 10:30AM EDT | 205.00 | 0.46 | 0.00 | 4.70 | 0.00 | - | 2 | 80 | 58.57% |
| ODFL240517C00210000 | 2024-04-30 3:29PM EDT | 210.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 43 | 140 | 57.03% |
| ODFL240517C00215000 | 2024-05-02 10:12AM EDT | 215.00 | 0.37 | 0.05 | 0.25 | +0.17 | +85.00% | 2 | 1,610 | 42.19% |
| ODFL240517C00220000 | 2024-05-01 12:29PM EDT | 220.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 160 | 50.00% |
| ODFL240517C00225000 | 2024-04-26 9:58AM EDT | 225.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 5 | 218 | 56.25% |
| ODFL240517C00230000 | 2024-04-29 12:27PM EDT | 230.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 40 | 1,540 | 89.89% |
| ODFL240517C00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 1 | 63 | 88.35% |
| ODFL240517C00240000 | 2024-04-29 9:41AM EDT | 240.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 2 | 33 | 92.16% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 10 | 54 | 106.52% |
| ODFL240517C00250000 | 2024-04-29 12:27PM EDT | 250.00 | 1.03 | 0.00 | 4.30 | 0.00 | - | 40 | 280 | 111.67% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 116.63% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 121.44% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 126.12% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 166.38% |
| 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% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00155000 | 2024-04-24 10:18AM EDT | 155.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 78.49% |
| ODFL240517P00160000 | 2024-05-02 3:51PM EDT | 160.00 | 0.15 | 0.25 | 0.45 | -0.29 | -65.91% | 252 | 170 | 43.31% |
| ODFL240517P00165000 | 2024-05-02 12:23PM EDT | 165.00 | 0.65 | 0.40 | 0.75 | +0.25 | +62.50% | 5 | 19 | 40.48% |
| ODFL240517P00170000 | 2024-05-02 10:00AM EDT | 170.00 | 1.10 | 0.90 | 1.25 | -0.20 | -15.38% | 4 | 71 | 37.72% |
| ODFL240517P00175000 | 2024-05-02 12:23PM EDT | 175.00 | 2.17 | 1.80 | 2.20 | +0.71 | +48.63% | 13 | 251 | 36.04% |
| ODFL240517P00180000 | 2024-05-02 3:45PM EDT | 180.00 | 3.10 | 3.20 | 3.60 | +0.35 | +12.73% | 50 | 771 | 33.75% |
| ODFL240517P00185000 | 2024-05-02 2:05PM EDT | 185.00 | 5.20 | 5.50 | 5.90 | -0.42 | -7.47% | 36 | 482 | 32.90% |
| ODFL240517P00190000 | 2024-05-02 3:51PM EDT | 190.00 | 8.90 | 8.50 | 10.20 | +1.97 | +28.43% | 285 | 683 | 40.82% |
| ODFL240517P00195000 | 2024-04-29 9:51AM EDT | 195.00 | 12.15 | 11.60 | 16.20 | 0.00 | - | 2 | 139 | 58.70% |
| ODFL240517P00200000 | 2024-04-29 10:18AM EDT | 200.00 | 16.68 | 15.30 | 21.00 | 0.00 | - | 6 | 1,583 | 67.03% |
| ODFL240517P00205000 | 2024-04-29 1:19PM EDT | 205.00 | 21.60 | 17.50 | 25.70 | 0.00 | - | 2 | 350 | 73.60% |
| ODFL240517P00210000 | 2024-05-01 10:16AM EDT | 210.00 | 26.70 | 22.60 | 30.00 | 0.00 | - | 4 | 20 | 75.83% |
| ODFL240517P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 30.90 | 27.60 | 36.00 | 0.00 | - | 1 | 63 | 92.14% |
| ODFL240517P00220000 | 2024-04-29 2:49PM EDT | 220.00 | 34.20 | 32.60 | 41.00 | 0.00 | - | 60 | 0 | 99.54% |
| ODFL240517P00225000 | 2024-04-29 2:46PM EDT | 225.00 | 39.20 | 37.60 | 46.00 | 0.00 | - | 8 | 2 | 106.57% |
| ODFL240517P00230000 | 2024-04-29 2:45PM EDT | 230.00 | 44.20 | 42.60 | 51.00 | 0.00 | - | 2 | 1 | 54.20% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 47.60 | 56.00 | 0.00 | - | - | 0 | 58.50% |
| 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% |
© 2024 Yahoo. Tutti i diritti riservati.