Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.376,80 +86,26 (+0,14%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241220C00100000 | 2024-04-15 12:04AM EDT | 100.00 | 108.77 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00105000 | 2024-04-15 12:04AM EDT | 105.00 | 112.00 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00110000 | 2024-04-15 12:04AM EDT | 110.00 | 86.55 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00115000 | 2024-04-15 12:04AM EDT | 115.00 | 83.10 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00125000 | 2024-04-15 12:04AM EDT | 125.00 | 85.15 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 51.47 | 39.40 | 45.90 | 0.00 | - | 2 | 2 | 52.52% |
| ODFL241220C00150000 | 2024-04-15 12:04AM EDT | 150.00 | 54.45 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00155000 | 2024-04-26 2:06PM EDT | 155.00 | 42.21 | 29.30 | 33.70 | 0.00 | - | 2 | 6 | 45.39% |
| ODFL241220C00170000 | 2024-05-28 12:58PM EDT | 170.00 | 21.42 | 20.80 | 26.30 | 0.00 | - | 2 | 3 | 46.25% |
| ODFL241220C00175000 | 2024-05-31 1:37PM EDT | 175.00 | 18.95 | 18.10 | 21.80 | -0.35 | -1.81% | 1 | 49 | 41.86% |
| ODFL241220C00180000 | 2024-05-31 1:37PM EDT | 180.00 | 16.75 | 15.70 | 21.40 | -4.90 | -22.63% | 1 | 76 | 45.16% |
| ODFL241220C00185000 | 2024-04-15 12:04AM EDT | 185.00 | 38.65 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00190000 | 2024-05-09 2:59PM EDT | 190.00 | 19.20 | 13.10 | 15.30 | 0.00 | - | 18 | 23 | 40.55% |
| ODFL241220C00195000 | 2024-05-20 2:26PM EDT | 195.00 | 14.75 | 9.40 | 15.10 | 0.00 | - | 1 | 40 | 43.31% |
| ODFL241220C00200000 | 2024-05-13 1:37PM EDT | 200.00 | 14.50 | 9.60 | 11.80 | 0.00 | - | 6 | 12 | 39.69% |
| ODFL241220C00205000 | 2024-05-22 1:34PM EDT | 205.00 | 8.65 | 8.10 | 10.20 | 0.00 | - | 4 | 332 | 39.10% |
| ODFL241220C00210000 | 2024-05-22 2:02PM EDT | 210.00 | 7.00 | 5.70 | 9.10 | 0.00 | - | 5 | 44 | 39.25% |
| ODFL241220C00215000 | 2024-05-09 3:25PM EDT | 215.00 | 9.90 | 5.70 | 9.90 | 0.00 | - | 1 | 61 | 43.31% |
| ODFL241220C00220000 | 2024-05-13 3:37PM EDT | 220.00 | 7.90 | 4.80 | 6.80 | 0.00 | - | 18 | 42 | 38.52% |
| ODFL241220C00225000 | 2024-05-30 3:33PM EDT | 225.00 | 4.20 | 4.00 | 7.70 | 0.00 | - | 133 | 519 | 42.68% |
| ODFL241220C00230000 | 2024-05-10 12:57PM EDT | 230.00 | 6.90 | 3.30 | 6.20 | 0.00 | - | 3 | 74 | 40.99% |
| ODFL241220C00235000 | 2024-03-14 3:09PM EDT | 235.00 | 17.38 | 21.80 | 22.70 | 0.00 | - | - | 66 | 77.31% |
| ODFL241220C00240000 | 2024-05-08 12:48PM EDT | 240.00 | 4.30 | 2.05 | 7.10 | 0.00 | - | 11 | 21 | 46.88% |
| ODFL241220C00245000 | 2024-04-25 1:10PM EDT | 245.00 | 6.90 | 0.00 | 4.80 | 0.00 | - | 17 | 21 | 42.42% |
| ODFL241220C00250000 | 2024-05-24 11:03AM EDT | 250.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 44.00% |
| ODFL241220C00260000 | 2024-04-25 10:06AM EDT | 260.00 | 4.02 | 0.00 | 4.80 | 0.00 | - | 4 | 89 | 47.02% |
| ODFL241220C00270000 | 2024-04-22 3:26PM EDT | 270.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ODFL241220C00280000 | 2024-04-15 12:04AM EDT | 280.00 | 5.27 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00290000 | 2024-04-15 12:04AM EDT | 290.00 | 9.80 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00300000 | 2024-04-26 3:45PM EDT | 300.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.44% |
| ODFL241220C00310000 | 2024-05-16 9:30AM EDT | 310.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 86 | 50.35% |
| ODFL241220C00320000 | 2024-05-16 9:30AM EDT | 320.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 52.36% |
| ODFL241220C00340000 | 2023-07-12 11:07AM EDT | 340.00 | 88.34 | 113.80 | 117.20 | 0.00 | - | - | 1 | 308.84% |
| ODFL241220C00350000 | 2024-02-23 10:43AM EDT | 350.00 | 116.74 | 110.80 | 118.50 | 0.00 | - | 1 | 2 | 308.55% |
| ODFL241220C00360000 | 2024-01-10 4:47PM EDT | 360.00 | 72.90 | 101.40 | 107.80 | 0.00 | - | - | 38 | 284.32% |
| ODFL241220C00370000 | 2023-07-24 9:42AM EDT | 370.00 | 77.30 | 86.30 | 104.40 | 0.00 | - | - | 1 | 264.20% |
| ODFL241220C00380000 | 2023-09-27 1:59PM EDT | 380.00 | 83.93 | 58.60 | 65.60 | 0.00 | - | 1 | 3 | 196.33% |
| ODFL241220C00390000 | 2024-03-14 10:50AM EDT | 390.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ODFL241220C00400000 | 2024-01-31 12:25PM EDT | 400.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ODFL241220C00410000 | 2024-02-16 4:05PM EDT | 410.00 | 63.20 | 59.40 | 65.00 | 0.00 | - | 1 | 159 | 202.33% |
| ODFL241220C00420000 | 2024-02-07 11:53AM EDT | 420.00 | 74.00 | 58.00 | 64.80 | 0.00 | - | 1 | 8 | 202.58% |
| ODFL241220C00430000 | 2024-03-07 4:22PM EDT | 430.00 | 67.16 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| ODFL241220C00440000 | 2024-01-03 1:52PM EDT | 440.00 | 37.20 | 36.50 | 41.70 | 0.00 | - | 2 | 10 | 162.97% |
| ODFL241220C00450000 | 2024-03-19 3:48PM EDT | 450.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 25.00% |
| ODFL241220C00460000 | 2024-02-21 3:58PM EDT | 460.00 | 37.70 | 43.50 | 50.00 | 0.00 | - | 2 | 3 | 181.01% |
| ODFL241220C00470000 | 2024-03-14 3:09PM EDT | 470.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| ODFL241220C00480000 | 2023-08-16 3:22PM EDT | 480.00 | 46.30 | 41.90 | 45.50 | 0.00 | - | - | 5 | 178.21% |
| ODFL241220C00490000 | 2024-02-13 2:20PM EDT | 490.00 | 28.90 | 27.00 | 31.70 | 0.00 | - | 3 | 5 | 151.34% |
| ODFL241220C00500000 | 2024-03-27 9:48AM EDT | 500.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ODFL241220C00520000 | 2024-03-07 12:24PM EDT | 520.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 43 | 39 | 25.00% |
| ODFL241220C00540000 | 2024-02-13 3:34PM EDT | 540.00 | 15.40 | 15.00 | 19.90 | 0.00 | - | 19 | 30 | 131.96% |
| ODFL241220C00560000 | 2024-01-02 12:39PM EDT | 560.00 | 10.54 | 4.00 | 9.20 | 0.00 | - | 3 | 18 | 103.61% |
| ODFL241220C00580000 | 2023-08-02 3:37PM EDT | 580.00 | 19.60 | 23.80 | 30.00 | 0.00 | - | 5 | 14 | 157.73% |
| ODFL241220C00620000 | 2023-11-30 4:39PM EDT | 620.00 | 5.40 | 1.45 | 10.70 | 0.00 | - | 1 | 2 | 107.57% |
| ODFL241220C00640000 | 2023-11-30 1:51PM EDT | 640.00 | 3.40 | 0.25 | 10.00 | 0.00 | - | 1 | 8 | 105.52% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241220P00092500 | 2024-05-23 9:38AM EDT | 92.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 63.51% |
| ODFL241220P00097500 | 2024-04-15 12:05AM EDT | 97.50 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220P00110000 | 2024-05-22 9:54AM EDT | 110.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.54% |
| ODFL241220P00115000 | 2024-05-16 1:46PM EDT | 115.00 | 1.15 | 0.05 | 6.00 | 0.00 | - | 1 | 2 | 60.84% |
| ODFL241220P00120000 | 2024-04-15 12:05AM EDT | 120.00 | 2.30 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220P00125000 | 2024-04-15 12:05AM EDT | 125.00 | 4.40 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220P00130000 | 2024-04-26 12:49PM EDT | 130.00 | 2.80 | 0.80 | 7.70 | 0.00 | - | 1 | 1 | 53.25% |
| ODFL241220P00135000 | 2024-05-20 2:26PM EDT | 135.00 | 3.87 | 2.85 | 8.40 | 0.00 | - | 1 | 1 | 50.93% |
| ODFL241220P00140000 | 2024-05-20 2:26PM EDT | 140.00 | 4.50 | 2.90 | 7.50 | 0.00 | - | 1 | 3 | 44.16% |
| ODFL241220P00145000 | 2024-05-07 2:29PM EDT | 145.00 | 4.50 | 5.10 | 9.70 | 0.00 | - | 1 | 14 | 45.66% |
| ODFL241220P00150000 | 2024-05-29 10:09AM EDT | 150.00 | 7.90 | 6.10 | 10.90 | 0.00 | - | 12 | 228 | 44.16% |
| ODFL241220P00155000 | 2024-05-13 3:42PM EDT | 155.00 | 7.00 | 5.50 | 12.30 | 0.00 | - | 24 | 32 | 42.85% |
| ODFL241220P00160000 | 2024-05-31 3:52PM EDT | 160.00 | 9.75 | 9.10 | 14.00 | -3.35 | -25.57% | 2 | - | 41.90% |
| ODFL241220P00165000 | 2024-05-13 10:31AM EDT | 165.00 | 9.70 | 8.90 | 12.00 | 0.00 | - | 14 | 49 | 33.03% |
| ODFL241220P00170000 | 2024-05-24 1:45PM EDT | 170.00 | 14.80 | 10.60 | 16.70 | 0.00 | - | 1 | 63 | 37.63% |
| ODFL241220P00175000 | 2024-05-09 3:25PM EDT | 175.00 | 13.40 | 13.20 | 19.40 | 0.00 | - | 38 | 58 | 37.70% |
| ODFL241220P00180000 | 2024-05-31 12:39PM EDT | 180.00 | 18.80 | 15.40 | 19.00 | +3.65 | +24.09% | 4 | 46 | 31.42% |
| ODFL241220P00185000 | 2024-05-13 1:07PM EDT | 185.00 | 17.60 | 17.10 | 24.90 | 0.00 | - | 30 | 50 | 36.88% |
| ODFL241220P00190000 | 2024-03-20 12:23PM EDT | 190.00 | 11.30 | 9.00 | 12.60 | 0.00 | - | - | 114 | 0.00% |
| ODFL241220P00195000 | 2023-12-06 1:23PM EDT | 195.00 | 3.00 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241220P00200000 | 2024-05-07 10:19AM EDT | 200.00 | 25.43 | 26.20 | 34.80 | 0.00 | - | 20 | 22 | 36.17% |
| ODFL241220P00205000 | 2024-05-21 11:54AM EDT | 205.00 | 34.00 | 31.40 | 37.30 | 0.00 | - | - | 2 | 33.49% |
| ODFL241220P00210000 | 2024-04-15 12:05AM EDT | 210.00 | 16.65 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220P00215000 | 2024-05-08 2:51PM EDT | 215.00 | 36.70 | 38.50 | 46.00 | 0.00 | - | 2 | 20 | 35.13% |
| ODFL241220P00220000 | 2024-05-03 10:01AM EDT | 220.00 | 37.80 | 44.60 | 50.30 | 0.00 | - | 3 | 37 | 35.50% |
| ODFL241220P00225000 | 2024-04-19 9:43AM EDT | 225.00 | 27.40 | 41.30 | 48.40 | 0.00 | - | 1 | 43 | 0.00% |
| ODFL241220P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 6.25 | 4.50 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| ODFL241220P00235000 | 2024-04-15 12:05AM EDT | 235.00 | 43.00 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220P00240000 | 2024-01-19 1:30PM EDT | 240.00 | 4.60 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241220P00250000 | 2023-12-08 4:16PM EDT | 250.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL241220P00280000 | 2024-02-07 4:06PM EDT | 280.00 | 4.20 | 2.35 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| ODFL241220P00290000 | 2024-02-02 12:32PM EDT | 290.00 | 7.90 | 0.40 | 10.00 | 0.00 | - | 10 | 7 | 0.00% |
| ODFL241220P00300000 | 2023-12-12 3:32PM EDT | 300.00 | 15.14 | 8.30 | 16.00 | 0.00 | - | 1 | 31 | 0.00% |
| ODFL241220P00310000 | 2024-03-04 3:59PM EDT | 310.00 | 6.10 | 86.00 | 95.00 | 0.00 | - | 1 | 5 | 0.00% |
| ODFL241220P00320000 | 2023-08-18 2:58PM EDT | 320.00 | 26.20 | 19.00 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL241220P00330000 | 2024-03-19 11:09AM EDT | 330.00 | 12.10 | 106.00 | 115.00 | 0.00 | - | 1 | 12 | 0.00% |
| ODFL241220P00340000 | 2024-03-20 11:15AM EDT | 340.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| ODFL241220P00350000 | 2024-03-20 11:14AM EDT | 350.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ODFL241220P00360000 | 2024-03-20 11:14AM EDT | 360.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL241220P00370000 | 2023-12-06 4:19PM EDT | 370.00 | 41.50 | 33.20 | 37.60 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL241220P00380000 | 2024-03-20 12:23PM EDT | 380.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| ODFL241220P00390000 | 2024-01-03 11:43AM EDT | 390.00 | 45.00 | 29.00 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241220P00400000 | 2023-12-07 11:24AM EDT | 400.00 | 57.40 | 47.60 | 51.70 | 0.00 | - | 2 | 1 | 0.00% |
| ODFL241220P00410000 | 2023-10-25 3:11PM EDT | 410.00 | 69.13 | 41.50 | 48.50 | 0.00 | - | - | 0 | 0.00% |
| ODFL241220P00420000 | 2024-02-07 12:22PM EDT | 420.00 | 33.30 | 35.60 | 40.80 | 0.00 | - | - | 5 | 0.00% |
| ODFL241220P00430000 | 2024-03-08 1:24PM EDT | 430.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ODFL241220P00440000 | 2024-03-08 1:24PM EDT | 440.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| ODFL241220P00450000 | 2024-03-12 3:33PM EDT | 450.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| ODFL241220P00460000 | 2024-02-26 3:51PM EDT | 460.00 | 48.10 | 53.10 | 59.50 | 0.00 | - | 9 | 68 | 0.00% |
| ODFL241220P00470000 | 2023-08-09 1:06PM EDT | 470.00 | 86.00 | 70.20 | 75.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.