Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241220C00100000 | 2024-04-15 12:04AM EDT | 100.00 | 108.77 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220C00105000 | 2024-07-12 9:47AM EDT | 105.00 | 86.83 | 86.20 | 94.60 | 0.00 | - | 2 | 2 | 51.17% |
| 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% |
| ODFL241220C00130000 | 2024-06-20 2:46PM EDT | 130.00 | 50.96 | 65.00 | 73.30 | 0.00 | - | - | 8 | 85.96% |
| ODFL241220C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 51.47 | 39.40 | 45.90 | 0.00 | - | 2 | 2 | 0.00% |
| ODFL241220C00150000 | 2024-06-21 1:02PM EDT | 150.00 | 36.00 | 47.60 | 52.80 | 0.00 | - | 1 | 20 | 60.64% |
| ODFL241220C00155000 | 2024-04-26 2:06PM EDT | 155.00 | 42.21 | 29.30 | 33.70 | 0.00 | - | 2 | 6 | 0.00% |
| ODFL241220C00160000 | 2024-06-21 1:38PM EDT | 160.00 | 28.60 | 39.50 | 45.90 | 0.00 | - | 2 | 4 | 65.39% |
| ODFL241220C00165000 | 2024-07-15 10:06AM EDT | 165.00 | 38.20 | 31.20 | 40.30 | 0.00 | - | 4 | 4 | 57.10% |
| ODFL241220C00170000 | 2024-06-21 1:36PM EDT | 170.00 | 22.37 | 32.00 | 37.00 | 0.00 | - | 2 | 6 | 58.25% |
| ODFL241220C00175000 | 2024-07-16 10:49AM EDT | 175.00 | 37.42 | 27.60 | 32.90 | 0.00 | - | 45 | 46 | 55.63% |
| ODFL241220C00180000 | 2024-09-18 2:00PM EDT | 180.00 | 26.00 | 24.70 | 26.80 | 0.00 | - | 1 | 103 | 45.75% |
| ODFL241220C00185000 | 2024-10-10 1:41PM EDT | 185.00 | 18.10 | 20.80 | 24.70 | 0.00 | - | 1 | 8 | 49.24% |
| ODFL241220C00190000 | 2024-10-10 2:51PM EDT | 190.00 | 15.10 | 17.30 | 20.60 | 0.00 | - | 1 | 27 | 45.47% |
| ODFL241220C00195000 | 2024-10-09 10:24AM EDT | 195.00 | 11.60 | 14.10 | 15.80 | 0.00 | - | 2 | 29 | 39.16% |
| ODFL241220C00200000 | 2024-10-08 1:42PM EDT | 200.00 | 9.00 | 11.80 | 13.00 | 0.00 | - | 3 | 42 | 38.15% |
| ODFL241220C00205000 | 2024-10-11 12:00PM EDT | 205.00 | 10.67 | 9.20 | 10.50 | +1.37 | +14.73% | 1 | 350 | 37.18% |
| ODFL241220C00210000 | 2024-10-11 9:46AM EDT | 210.00 | 6.65 | 7.30 | 8.40 | +0.45 | +7.26% | 1 | 121 | 36.49% |
| ODFL241220C00215000 | 2024-10-11 11:58AM EDT | 215.00 | 6.70 | 5.30 | 9.10 | +2.00 | +42.55% | 7 | 89 | 43.51% |
| ODFL241220C00220000 | 2024-09-24 11:56AM EDT | 220.00 | 5.50 | 3.80 | 7.80 | 0.00 | - | 1 | 57 | 44.01% |
| ODFL241220C00225000 | 2024-10-11 11:28AM EDT | 225.00 | 3.80 | 1.20 | 6.40 | -0.70 | -15.56% | 6 | 523 | 43.56% |
| ODFL241220C00230000 | 2024-10-11 9:50AM EDT | 230.00 | 2.70 | 0.00 | 4.80 | -0.80 | -22.86% | 1 | 83 | 41.68% |
| ODFL241220C00235000 | 2024-10-11 2:02PM EDT | 235.00 | 2.55 | 0.00 | 4.80 | +0.45 | +21.43% | 1 | 68 | 45.10% |
| ODFL241220C00240000 | 2024-10-11 12:24PM EDT | 240.00 | 1.27 | 1.25 | 1.80 | -0.83 | -39.52% | 1 | 21 | 34.89% |
| ODFL241220C00245000 | 2024-08-01 3:26PM EDT | 245.00 | 5.03 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 51.45% |
| ODFL241220C00250000 | 2024-10-09 2:04PM EDT | 250.00 | 0.76 | 0.55 | 1.00 | 0.00 | - | 1 | 38 | 34.69% |
| ODFL241220C00260000 | 2024-09-19 9:37AM EDT | 260.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | 5 | 80 | 56.03% |
| ODFL241220C00270000 | 2024-04-22 3:26PM EDT | 270.00 | 7.10 | 0.40 | 4.80 | 0.00 | - | 4 | 80 | 54.35% |
| ODFL241220C00280000 | 2024-07-23 9:30AM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| ODFL241220C00290000 | 2024-07-22 9:30AM EDT | 290.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 61.77% |
| ODFL241220C00300000 | 2024-07-16 1:27PM EDT | 300.00 | 1.27 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 65.38% |
| ODFL241220C00310000 | 2024-05-16 9:30AM EDT | 310.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 86 | 68.42% |
| ODFL241220C00320000 | 2024-09-19 11:44AM EDT | 320.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 57.96% |
| ODFL241220C00330000 | 2024-09-19 11:46AM EDT | 330.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 10 | 57.08% |
| ODFL241220C00340000 | 2023-07-12 11:07AM EDT | 340.00 | 88.34 | 113.80 | 117.20 | 0.00 | - | - | 1 | 448.98% |
| ODFL241220C00350000 | 2024-02-23 10:43AM EDT | 350.00 | 116.74 | 110.80 | 118.50 | 0.00 | - | 1 | 2 | 449.70% |
| ODFL241220C00360000 | 2024-01-10 4:47PM EDT | 360.00 | 72.90 | 101.40 | 107.80 | 0.00 | - | - | 38 | 417.86% |
| ODFL241220C00370000 | 2023-07-24 9:42AM EDT | 370.00 | 77.30 | 95.30 | 98.70 | 0.00 | - | - | 1 | 396.09% |
| ODFL241220C00380000 | 2023-09-27 1:59PM EDT | 380.00 | 83.93 | 58.60 | 65.60 | 0.00 | - | 1 | 3 | 292.98% |
| 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 | 303.75% |
| ODFL241220C00420000 | 2024-02-07 11:53AM EDT | 420.00 | 74.00 | 58.00 | 64.80 | 0.00 | - | 1 | 8 | 304.69% |
| 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 | 246.17% |
| 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 | 274.36% |
| ODFL241220C00470000 | 2024-03-14 3:09PM EDT | 470.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| ODFL241220C00480000 | 2023-08-16 3:22PM EDT | 480.00 | 46.30 | 41.90 | 45.50 | 0.00 | - | - | 5 | 270.96% |
| ODFL241220C00490000 | 2024-02-13 2:20PM EDT | 490.00 | 28.90 | 27.00 | 31.70 | 0.00 | - | 3 | 5 | 230.46% |
| ODFL241220C00500000 | 2024-03-27 9:48AM EDT | 500.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ODFL241220C00520000 | 2024-03-07 12:24PM EDT | 520.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 43 | 39 | 50.00% |
| ODFL241220C00540000 | 2024-02-13 3:34PM EDT | 540.00 | 15.40 | 15.00 | 19.90 | 0.00 | - | 19 | 30 | 202.27% |
| ODFL241220C00560000 | 2024-01-02 12:39PM EDT | 560.00 | 10.54 | 2.00 | 9.20 | 0.00 | - | 3 | 18 | 153.19% |
| ODFL241220C00580000 | 2023-08-02 3:37PM EDT | 580.00 | 19.60 | 23.80 | 30.00 | 0.00 | - | 5 | 14 | 242.96% |
| ODFL241220C00620000 | 2023-11-30 4:39PM EDT | 620.00 | 5.40 | 1.45 | 10.70 | 0.00 | - | 1 | 2 | 166.27% |
| ODFL241220C00640000 | 2023-11-30 1:51PM EDT | 640.00 | 3.40 | 0.25 | 10.00 | 0.00 | - | 1 | 8 | 163.44% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241220P00092500 | 2024-08-02 1:16PM EDT | 92.50 | 0.20 | 0.10 | 0.60 | 0.00 | - | 14 | 59 | 85.45% |
| ODFL241220P00097500 | 2024-04-15 12:05AM EDT | 97.50 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220P00110000 | 2024-06-28 3:06PM EDT | 110.00 | 0.16 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 97.61% |
| ODFL241220P00115000 | 2024-05-16 1:46PM EDT | 115.00 | 1.15 | 0.20 | 5.80 | 0.00 | - | 1 | 2 | 98.61% |
| ODFL241220P00120000 | 2024-04-15 12:05AM EDT | 120.00 | 2.30 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL241220P00125000 | 2024-10-10 1:25PM EDT | 125.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 7 | 7 | 80.93% |
| ODFL241220P00130000 | 2024-08-05 10:19AM EDT | 130.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 75.88% |
| ODFL241220P00135000 | 2024-10-03 2:17PM EDT | 135.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.56% |
| ODFL241220P00140000 | 2024-10-04 1:26PM EDT | 140.00 | 1.15 | 0.00 | 1.75 | 0.00 | - | 2 | 33 | 51.20% |
| ODFL241220P00145000 | 2024-10-03 3:37PM EDT | 145.00 | 2.02 | 0.00 | 1.95 | 0.00 | - | 2 | 29 | 56.97% |
| ODFL241220P00150000 | 2024-10-04 1:26PM EDT | 150.00 | 1.85 | 0.30 | 2.05 | 0.00 | - | 5 | 148 | 52.98% |
| ODFL241220P00155000 | 2024-10-08 3:14PM EDT | 155.00 | 1.85 | 0.00 | 1.85 | 0.00 | - | 8 | 61 | 46.92% |
| ODFL241220P00160000 | 2024-09-23 1:40PM EDT | 160.00 | 2.20 | 1.15 | 1.75 | 0.00 | - | 20 | 56 | 41.75% |
| ODFL241220P00165000 | 2024-10-11 2:02PM EDT | 165.00 | 1.35 | 1.35 | 2.30 | -1.75 | -56.45% | 1 | 53 | 40.66% |
| ODFL241220P00170000 | 2024-09-19 9:42AM EDT | 170.00 | 2.80 | 2.10 | 3.30 | 0.00 | - | 5 | 69 | 41.05% |
| ODFL241220P00175000 | 2024-10-03 9:41AM EDT | 175.00 | 6.00 | 3.10 | 5.30 | 0.00 | - | 1 | 61 | 44.36% |
| ODFL241220P00180000 | 2024-10-08 10:53AM EDT | 180.00 | 7.40 | 4.20 | 5.30 | 0.00 | - | 3 | 71 | 38.89% |
| ODFL241220P00185000 | 2024-10-09 12:00PM EDT | 185.00 | 7.90 | 5.50 | 6.60 | 0.00 | - | 1 | 110 | 37.74% |
| ODFL241220P00190000 | 2024-10-11 9:50AM EDT | 190.00 | 9.47 | 7.20 | 8.00 | -0.53 | -5.30% | 1 | 201 | 36.15% |
| ODFL241220P00195000 | 2024-10-10 3:14PM EDT | 195.00 | 12.40 | 8.70 | 9.90 | 0.00 | - | 21 | 54 | 35.26% |
| ODFL241220P00200000 | 2024-10-11 11:27AM EDT | 200.00 | 11.65 | 10.40 | 12.10 | -3.15 | -21.28% | 2 | 94 | 34.35% |
| ODFL241220P00205000 | 2024-10-11 11:12AM EDT | 205.00 | 14.50 | 13.00 | 14.60 | -3.50 | -19.44% | 1 | 17 | 33.36% |
| ODFL241220P00210000 | 2024-09-19 3:07PM EDT | 210.00 | 15.40 | 15.80 | 21.30 | 0.00 | - | 1 | 16 | 43.82% |
| ODFL241220P00215000 | 2024-06-06 1:13PM EDT | 215.00 | 46.36 | 33.30 | 37.90 | 0.00 | - | 5 | 20 | 76.03% |
| ODFL241220P00220000 | 2024-05-03 10:01AM EDT | 220.00 | 37.80 | 44.60 | 50.30 | 0.00 | - | 3 | 37 | 100.73% |
| ODFL241220P00225000 | 2024-04-19 9:43AM EDT | 225.00 | 27.40 | 41.30 | 48.40 | 0.00 | - | 1 | 43 | 83.30% |
| ODFL241220P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 6.25 | 1.10 | 5.50 | 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 | 3.30 | 6.40 | 0.00 | - | 2 | 7 | 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 | 85.50 | 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. Todos los derechos reservados.