U.S. markets closed
F S&P 500
5,853.25 -6.50 (-0.11%) F Dow Jones
43,119.00 -24.00 (-0.06%) F Nasdaq
20,400.75 -49.25 (-0.24%) E-mini Russell 2000 Index Futur
2,249.20 -0.80 (-0.04%) Petróleo
74.42 -1.14 (-1.51%) Oro
2,662.70 -13.60 (-0.51%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250117C00100000 | 2024-04-01 12:00AM EDT | 100.00 | 102.45 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00120000 | 2024-07-15 1:55PM EDT | 120.00 | 80.00 | 72.30 | 81.00 | 0.00 | - | 5 | 5 | 65.06% |
| ODFL250117C00130000 | 2024-07-15 11:41AM EDT | 130.00 | 71.82 | 62.60 | 71.40 | 0.00 | - | 1 | 1 | 59.90% |
| ODFL250117C00150000 | 2024-08-26 10:32AM EDT | 150.00 | 56.35 | 53.30 | 59.80 | 0.00 | - | 1 | 2 | 68.06% |
| ODFL250117C00160000 | 2024-08-01 1:40PM EDT | 160.00 | 50.00 | 35.30 | 43.60 | 0.00 | - | 3 | 6 | 46.34% |
| ODFL250117C00165000 | 2024-07-24 10:08AM EDT | 165.00 | 33.30 | 41.20 | 50.00 | 0.00 | - | 9 | 9 | 66.28% |
| ODFL250117C00170000 | 2024-10-08 10:54AM EDT | 170.00 | 28.29 | 31.80 | 39.40 | 0.00 | - | 1 | 10 | 57.03% |
| ODFL250117C00175000 | 2024-07-16 3:07PM EDT | 175.00 | 39.90 | 28.50 | 34.20 | 0.00 | - | 2 | 17 | 51.09% |
| ODFL250117C00180000 | 2024-07-17 11:26AM EDT | 180.00 | 33.97 | 27.20 | 35.40 | 0.00 | - | 65 | 57 | 51.70% |
| ODFL250117C00185000 | 2024-10-07 9:50AM EDT | 185.00 | 16.80 | 23.30 | 26.10 | 0.00 | - | 1 | 25 | 45.54% |
| ODFL250117C00190000 | 2024-10-11 1:29PM EDT | 190.00 | 19.50 | 19.50 | 22.50 | +2.32 | +13.50% | 2 | 60 | 43.48% |
| ODFL250117C00195000 | 2024-10-09 3:21PM EDT | 195.00 | 14.50 | 16.60 | 18.10 | 0.00 | - | 2 | 83 | 38.97% |
| ODFL250117C00200000 | 2024-10-04 11:09AM EDT | 200.00 | 14.50 | 14.30 | 15.00 | +3.30 | +29.46% | 1 | 73 | 37.26% |
| ODFL250117C00205000 | 2024-10-11 12:00PM EDT | 205.00 | 12.72 | 12.00 | 12.50 | +4.92 | +63.08% | 1 | 147 | 36.43% |
| ODFL250117C00210000 | 2024-10-08 3:31PM EDT | 210.00 | 7.30 | 9.80 | 10.30 | 0.00 | - | 2 | 76 | 35.70% |
| ODFL250117C00215000 | 2024-09-19 1:30PM EDT | 215.00 | 11.10 | 7.20 | 8.40 | 0.00 | - | 2 | 109 | 35.08% |
| ODFL250117C00220000 | 2024-10-08 10:54AM EDT | 220.00 | 4.17 | 6.20 | 6.80 | 0.00 | - | 1 | 32 | 34.61% |
| ODFL250117C00225000 | 2024-10-11 11:07AM EDT | 225.00 | 5.10 | 4.80 | 5.40 | +1.50 | +41.67% | 6 | 431 | 34.05% |
| ODFL250117C00230000 | 2024-10-11 11:07AM EDT | 230.00 | 4.00 | 3.90 | 4.30 | -0.30 | -6.98% | 3 | 124 | 33.76% |
| ODFL250117C00235000 | 2024-09-25 12:28PM EDT | 235.00 | 3.50 | 2.95 | 3.50 | 0.00 | - | 1 | 412 | 33.88% |
| ODFL250117C00240000 | 2024-09-23 9:32AM EDT | 240.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 115 | 40.32% |
| ODFL250117C00245000 | 2024-09-16 12:49PM EDT | 245.00 | 1.81 | 0.00 | 4.50 | 0.00 | - | 1 | 82 | 42.59% |
| ODFL250117C00250000 | 2024-08-07 1:51PM EDT | 250.00 | 4.00 | 0.75 | 1.65 | 0.00 | - | 1 | 37 | 33.23% |
| ODFL250117C00255000 | 2024-08-01 9:53AM EDT | 255.00 | 6.60 | 0.65 | 5.10 | 0.00 | - | 7 | 28 | 49.60% |
| ODFL250117C00260000 | 2024-09-26 1:02PM EDT | 260.00 | 1.00 | 0.40 | 1.20 | 0.00 | - | 1 | 21 | 34.55% |
| ODFL250117C00265000 | 2024-09-24 2:47PM EDT | 265.00 | 0.74 | 0.75 | 1.05 | 0.00 | - | 1 | 4 | 35.34% |
| ODFL250117C00270000 | 2024-04-01 12:00AM EDT | 270.00 | 4.55 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00275000 | 2024-07-18 2:10PM EDT | 275.00 | 2.26 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 57.39% |
| ODFL250117C00280000 | 2024-07-30 12:03PM EDT | 280.00 | 2.28 | 0.00 | 1.80 | 0.00 | - | 1 | 14 | 45.51% |
| ODFL250117C00290000 | 2024-05-08 9:30AM EDT | 290.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 46.96% |
| ODFL250117C00300000 | 2024-08-06 3:18PM EDT | 300.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 3 | 7 | 54.86% |
| ODFL250117C00310000 | 2024-04-01 12:00AM EDT | 310.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117C00320000 | 2024-09-05 10:54AM EDT | 320.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 55.93% |
| ODFL250117C00330000 | 2024-05-01 2:59PM EDT | 330.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 64.17% |
| ODFL250117C00350000 | 2024-03-18 10:50AM EDT | 350.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ODFL250117C00360000 | 2023-12-08 4:09PM EDT | 360.00 | 67.50 | 75.10 | 81.20 | 0.00 | - | - | 1 | 282.31% |
| ODFL250117C00370000 | 2024-03-12 12:32PM EDT | 370.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ODFL250117C00380000 | 2024-01-31 1:53PM EDT | 380.00 | 65.40 | 96.10 | 104.80 | 0.00 | - | 3 | 3 | 348.50% |
| ODFL250117C00390000 | 2023-12-12 1:30PM EDT | 390.00 | 56.30 | 53.00 | 62.00 | 0.00 | - | 1 | 3 | 240.13% |
| ODFL250117C00400000 | 2024-03-07 2:01PM EDT | 400.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| ODFL250117C00410000 | 2024-01-31 1:56PM EDT | 410.00 | 49.60 | 76.30 | 84.90 | 0.00 | - | 3 | 10 | 303.74% |
| ODFL250117C00420000 | 2024-01-31 11:17AM EDT | 420.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ODFL250117C00430000 | 2024-03-25 10:20AM EDT | 430.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| ODFL250117C00440000 | 2024-03-25 12:11PM EDT | 440.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ODFL250117C00450000 | 2024-03-25 10:20AM EDT | 450.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ODFL250117C00460000 | 2024-02-12 12:23PM EDT | 460.00 | 47.42 | 49.30 | 52.60 | 0.00 | - | 1 | 59 | 242.91% |
| ODFL250117C00470000 | 2024-02-02 3:47PM EDT | 470.00 | 30.75 | 46.50 | 51.80 | 0.00 | - | 87 | 203 | 240.86% |
| ODFL250117C00480000 | 2024-03-15 3:12PM EDT | 480.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ODFL250117C00490000 | 2024-03-18 10:50AM EDT | 490.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| ODFL250117C00500000 | 2024-02-15 10:30AM EDT | 500.00 | 31.44 | 25.50 | 31.00 | 0.00 | - | 1 | 6 | 194.57% |
| ODFL250117C00510000 | 2024-02-15 10:30AM EDT | 510.00 | 28.26 | 21.10 | 28.00 | 0.00 | - | 1 | 4 | 186.54% |
| ODFL250117C00540000 | 2024-02-01 10:30AM EDT | 540.00 | 9.10 | 21.90 | 28.00 | 0.00 | - | 4 | 3 | 193.45% |
| ODFL250117C00550000 | 2024-02-06 12:13PM EDT | 550.00 | 16.00 | 18.60 | 25.00 | 0.00 | - | - | 5 | 186.33% |
| ODFL250117C00600000 | 2024-03-27 2:39PM EDT | 600.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ODFL250117C00620000 | 2023-10-31 3:14PM EDT | 620.00 | 5.80 | 1.45 | 10.00 | 0.00 | - | 1 | 1 | 139.16% |
| ODFL250117C00660000 | 2024-03-27 2:39PM EDT | 660.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL250117P00090000 | 2024-06-05 12:37PM EDT | 90.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | - | 5 | 105.98% |
| ODFL250117P00095000 | 2024-08-14 11:00AM EDT | 95.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 1 | 68 | 71.58% |
| ODFL250117P00097500 | 2024-04-01 12:00AM EDT | 97.50 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL250117P00100000 | 2024-06-06 9:40AM EDT | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 95.26% |
| ODFL250117P00105000 | 2024-06-04 10:05AM EDT | 105.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 89.55% |
| ODFL250117P00110000 | 2024-03-20 9:30AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ODFL250117P00115000 | 2024-06-26 10:14AM EDT | 115.00 | 2.60 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 70.51% |
| ODFL250117P00120000 | 2024-07-24 9:35AM EDT | 120.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 73.83% |
| ODFL250117P00125000 | 2024-08-27 3:23PM EDT | 125.00 | 0.95 | 0.20 | 1.50 | 0.00 | - | 4 | 22 | 54.47% |
| ODFL250117P00130000 | 2024-09-18 2:22PM EDT | 130.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 57.20% |
| ODFL250117P00135000 | 2024-09-20 2:02PM EDT | 135.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 53.06% |
| ODFL250117P00140000 | 2024-10-07 3:40PM EDT | 140.00 | 1.45 | 0.15 | 1.35 | 0.00 | - | 3 | 27 | 47.82% |
| ODFL250117P00145000 | 2024-09-18 3:15PM EDT | 145.00 | 3.22 | 0.80 | 2.00 | 0.00 | - | 1 | 28 | 48.63% |
| ODFL250117P00150000 | 2024-10-01 10:17AM EDT | 150.00 | 2.50 | 0.65 | 2.95 | 0.00 | - | 1 | 54 | 50.02% |
| ODFL250117P00155000 | 2024-09-20 2:02PM EDT | 155.00 | 2.75 | 1.05 | 6.00 | 0.00 | - | 2 | 53 | 59.14% |
| ODFL250117P00160000 | 2024-09-04 3:09PM EDT | 160.00 | 4.60 | 3.10 | 4.40 | 0.00 | - | 1 | 63 | 47.94% |
| ODFL250117P00165000 | 2024-09-13 10:57AM EDT | 165.00 | 5.20 | 2.60 | 4.20 | 0.00 | - | 14 | 108 | 42.67% |
| ODFL250117P00170000 | 2024-10-10 10:10AM EDT | 170.00 | 5.20 | 3.10 | 6.40 | 0.00 | - | 1 | 286 | 46.01% |
| ODFL250117P00175000 | 2024-10-10 10:10AM EDT | 175.00 | 6.38 | 4.10 | 5.20 | 0.00 | - | 1 | 151 | 37.28% |
| ODFL250117P00180000 | 2024-10-08 10:53AM EDT | 180.00 | 8.80 | 5.50 | 6.70 | 0.00 | - | 14 | 146 | 37.24% |
| ODFL250117P00185000 | 2024-10-08 11:40AM EDT | 185.00 | 10.30 | 6.80 | 8.10 | 0.00 | - | 42 | 272 | 36.21% |
| ODFL250117P00190000 | 2024-10-09 10:59AM EDT | 190.00 | 11.50 | 7.70 | 10.10 | 0.00 | - | 12 | 372 | 36.16% |
| ODFL250117P00195000 | 2024-10-10 12:14PM EDT | 195.00 | 13.70 | 10.30 | 11.10 | 0.00 | - | 13 | 123 | 32.91% |
| ODFL250117P00200000 | 2024-10-10 3:07PM EDT | 200.00 | 16.30 | 12.10 | 13.30 | 0.00 | - | 12 | 102 | 32.06% |
| ODFL250117P00205000 | 2024-10-10 12:08PM EDT | 205.00 | 19.20 | 15.00 | 15.80 | 0.00 | - | 2 | 54 | 31.23% |
| ODFL250117P00210000 | 2024-09-17 12:43PM EDT | 210.00 | 22.10 | 17.50 | 18.70 | 0.00 | - | 5 | 45 | 30.65% |
| ODFL250117P00215000 | 2024-05-10 10:23AM EDT | 215.00 | 34.83 | 43.50 | 51.90 | 0.00 | - | 2 | 40 | 94.12% |
| ODFL250117P00220000 | 2024-08-19 10:32AM EDT | 220.00 | 26.00 | 25.10 | 30.10 | 0.00 | - | 1 | 18 | 42.26% |
| ODFL250117P00225000 | 2024-07-19 3:04PM EDT | 225.00 | 34.80 | 27.00 | 32.30 | 0.00 | - | 6 | 66 | 38.30% |
| ODFL250117P00230000 | 2024-04-04 3:36PM EDT | 230.00 | 28.90 | 45.80 | 51.20 | 0.00 | - | 5 | 5 | 70.92% |
| ODFL250117P00235000 | 2024-07-31 3:55PM EDT | 235.00 | 30.90 | 39.70 | 47.50 | 0.00 | - | 6 | 13 | 58.96% |
| ODFL250117P00240000 | 2023-10-26 12:51PM EDT | 240.00 | 11.60 | 1.35 | 6.30 | 0.00 | - | - | 0 | 0.00% |
| ODFL250117P00250000 | 2024-04-22 10:33AM EDT | 250.00 | 42.90 | 71.00 | 79.70 | 0.00 | - | - | 0 | 101.12% |
| ODFL250117P00255000 | 2024-04-22 10:53AM EDT | 255.00 | 47.50 | 76.00 | 84.70 | 0.00 | - | - | 0 | 104.10% |
| ODFL250117P00260000 | 2024-01-31 10:54AM EDT | 260.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL250117P00280000 | 2024-02-13 1:25PM EDT | 280.00 | 5.50 | 2.70 | 9.80 | 0.00 | - | 5 | 7 | 0.00% |
| ODFL250117P00290000 | 2023-12-13 4:04PM EDT | 290.00 | 13.80 | 7.00 | 16.70 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL250117P00300000 | 2024-02-12 12:23PM EDT | 300.00 | 7.42 | 4.60 | 8.60 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL250117P00310000 | 2024-01-25 1:14PM EDT | 310.00 | 14.10 | 4.90 | 12.00 | 0.00 | - | 1 | 14 | 0.00% |
| ODFL250117P00320000 | 2024-02-27 11:41AM EDT | 320.00 | 10.20 | 97.00 | 106.00 | 0.00 | - | 11 | 13 | 0.00% |
| ODFL250117P00330000 | 2024-02-08 4:26PM EDT | 330.00 | 12.30 | 9.60 | 17.00 | 0.00 | - | 5 | 22 | 0.00% |
| ODFL250117P00340000 | 2024-01-31 11:56AM EDT | 340.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ODFL250117P00350000 | 2024-03-20 11:14AM EDT | 350.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| ODFL250117P00360000 | 2024-02-23 10:56AM EDT | 360.00 | 16.23 | 13.40 | 20.00 | 0.00 | - | 5 | 30 | 0.00% |
| ODFL250117P00370000 | 2024-02-02 2:00PM EDT | 370.00 | 26.70 | 16.80 | 22.80 | 0.00 | - | 10 | 58 | 0.00% |
| ODFL250117P00380000 | 2024-03-27 2:39PM EDT | 380.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| ODFL250117P00390000 | 2024-02-16 1:46PM EDT | 390.00 | 25.28 | 28.70 | 33.70 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL250117P00400000 | 2024-03-08 2:00PM EDT | 400.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| ODFL250117P00410000 | 2024-01-09 2:49PM EDT | 410.00 | 52.60 | 29.10 | 36.40 | 0.00 | - | - | 24 | 0.00% |
| ODFL250117P00420000 | 2024-03-08 2:01PM EDT | 420.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 57 | 15 | 0.00% |
| ODFL250117P00430000 | 2024-03-08 12:48PM EDT | 430.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ODFL250117P00440000 | 2024-03-08 1:06PM EDT | 440.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| ODFL250117P00450000 | 2024-03-08 1:02PM EDT | 450.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 31 | 26 | 0.00% |
| ODFL250117P00600000 | 2023-11-14 11:19AM EDT | 600.00 | 196.70 | 212.00 | 222.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.