U.S. Markets closed
F S&P 500
5,853.00 -6.75 (-0.12%) F Dow Jones
43,124.00 -19.00 (-0.04%) F Nasdaq
20,401.00 -49.00 (-0.24%) Russell 2000 Futures
2,248.70 -1.30 (-0.06%) Petróleo
74.32 -1.24 (-1.64%) Oro
2,662.50 -13.80 (-0.52%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL260116C00090000 | 2024-10-01 3:50PM EDT | 90.00 | 110.30 | 110.00 | 120.00 | 0.00 | - | 1 | 2 | 61.24% |
| ODFL260116C00105000 | 2024-07-12 9:47AM EDT | 105.00 | 94.03 | 92.00 | 101.00 | 0.00 | - | - | 2 | 54.22% |
| ODFL260116C00110000 | 2024-07-31 2:53PM EDT | 110.00 | 111.10 | 86.00 | 96.00 | 0.00 | - | 2 | 2 | 51.11% |
| ODFL260116C00140000 | 2024-08-30 1:45PM EDT | 140.00 | 65.88 | 66.60 | 74.80 | 0.00 | - | 3 | 5 | 50.85% |
| ODFL260116C00145000 | 2024-10-03 12:34PM EDT | 145.00 | 62.79 | 63.00 | 70.60 | 0.00 | - | 1 | 4 | 49.08% |
| ODFL260116C00150000 | 2024-03-18 3:57PM EDT | 150.00 | 80.45 | 78.90 | 87.00 | 0.00 | - | - | 12 | 72.16% |
| ODFL260116C00155000 | 2024-06-03 10:26AM EDT | 155.00 | 45.75 | 43.10 | 58.00 | 0.00 | - | 4 | 0 | 39.16% |
| ODFL260116C00160000 | 2024-09-06 10:26AM EDT | 160.00 | 48.97 | 51.40 | 53.60 | 0.00 | - | 1 | 3 | 37.30% |
| ODFL260116C00165000 | 2024-09-06 10:26AM EDT | 165.00 | 46.19 | 45.10 | 50.30 | 0.00 | - | 1 | 99 | 36.96% |
| ODFL260116C00170000 | 2024-09-05 10:18AM EDT | 170.00 | 42.35 | 42.80 | 47.60 | 0.00 | - | 4 | 68 | 37.26% |
| ODFL260116C00175000 | 2024-09-06 12:49PM EDT | 175.00 | 38.48 | 42.30 | 44.70 | 0.00 | - | 1 | 117 | 37.10% |
| ODFL260116C00180000 | 2024-09-05 11:33AM EDT | 180.00 | 34.38 | 39.00 | 41.30 | 0.00 | - | 10 | 59 | 36.17% |
| ODFL260116C00185000 | 2024-07-18 9:35AM EDT | 185.00 | 46.50 | 40.00 | 47.00 | 0.00 | - | 1 | 65 | 46.13% |
| ODFL260116C00190000 | 2024-09-20 12:44PM EDT | 190.00 | 35.90 | 38.20 | 39.50 | 0.00 | - | 1 | 178 | 39.87% |
| ODFL260116C00195000 | 2024-10-07 3:31PM EDT | 195.00 | 29.83 | 33.30 | 37.10 | 0.00 | - | 1 | 1,789 | 39.66% |
| ODFL260116C00200000 | 2024-10-11 12:53PM EDT | 200.00 | 33.10 | 32.30 | 34.40 | +5.68 | +20.71% | 4 | 1,773 | 38.98% |
| ODFL260116C00205000 | 2024-09-11 10:38AM EDT | 205.00 | 25.10 | 30.70 | 33.30 | 0.00 | - | 14 | 300 | 40.00% |
| ODFL260116C00210000 | 2024-09-23 10:30AM EDT | 210.00 | 23.50 | 27.80 | 29.30 | 0.00 | - | 1 | 155 | 37.63% |
| ODFL260116C00215000 | 2024-09-20 2:33PM EDT | 215.00 | 24.30 | 25.80 | 29.40 | 0.00 | - | 3 | 81 | 39.75% |
| ODFL260116C00220000 | 2024-09-20 2:18PM EDT | 220.00 | 21.90 | 23.80 | 26.10 | 0.00 | - | 2 | 103 | 37.96% |
| ODFL260116C00225000 | 2024-10-08 11:35AM EDT | 225.00 | 19.50 | 22.10 | 23.90 | 0.00 | - | 2 | 47 | 37.28% |
| ODFL260116C00230000 | 2024-10-08 11:34AM EDT | 230.00 | 17.90 | 20.30 | 21.30 | 0.00 | - | 1 | 41 | 36.04% |
| ODFL260116C00235000 | 2024-10-02 11:01AM EDT | 235.00 | 18.20 | 18.50 | 20.20 | 0.00 | - | 2 | 3 | 36.39% |
| ODFL260116C00240000 | 2024-10-03 3:23PM EDT | 240.00 | 15.15 | 16.80 | 18.40 | 0.00 | - | - | 4 | 35.84% |
| ODFL260116C00245000 | 2024-10-08 1:03PM EDT | 245.00 | 13.50 | 15.40 | 17.80 | 0.00 | - | 12 | 7 | 36.59% |
| ODFL260116C00250000 | 2024-10-03 3:23PM EDT | 250.00 | 12.76 | 13.80 | 15.00 | 0.00 | - | 4 | 9 | 34.63% |
| ODFL260116C00255000 | 2024-09-03 10:10AM EDT | 255.00 | 11.30 | 8.00 | 14.50 | 0.00 | - | 1 | 8 | 35.32% |
| ODFL260116C00260000 | 2024-10-08 2:39PM EDT | 260.00 | 9.50 | 11.30 | 12.60 | 0.00 | - | 12 | 1 | 34.19% |
| ODFL260116C00270000 | 2024-10-08 1:56PM EDT | 270.00 | 8.00 | 9.30 | 10.80 | 0.00 | - | 9 | 3 | 34.14% |
| ODFL260116C00275000 | 2024-04-15 12:05AM EDT | 275.00 | 22.50 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL260116C00280000 | 2023-12-08 3:57PM EDT | 280.00 | 138.23 | 145.90 | 152.10 | 0.00 | - | - | 1 | 220.82% |
| ODFL260116C00285000 | 2024-10-08 1:56PM EDT | 285.00 | 5.80 | 6.70 | 8.10 | 0.00 | - | 15 | 7 | 33.40% |
| ODFL260116C00290000 | 2024-08-27 3:08PM EDT | 290.00 | 7.30 | 4.30 | 7.60 | 0.00 | - | 1 | 3 | 33.58% |
| ODFL260116C00295000 | 2024-10-08 1:48PM EDT | 295.00 | 4.90 | 5.50 | 6.60 | 0.00 | - | 13 | 5 | 32.89% |
| ODFL260116C00300000 | 2024-09-18 2:30PM EDT | 300.00 | 6.80 | 4.80 | 6.30 | 0.00 | - | 3 | 4 | 33.25% |
| ODFL260116C00310000 | 2024-06-24 9:30AM EDT | 310.00 | 4.10 | 1.60 | 11.00 | 0.00 | - | 1 | 10 | 42.17% |
| ODFL260116C00320000 | 2024-09-18 2:33PM EDT | 320.00 | 4.70 | 0.00 | 9.50 | 0.00 | - | 6 | 6 | 41.65% |
| ODFL260116C00330000 | 2024-07-31 11:44AM EDT | 330.00 | 7.92 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 43.38% |
| ODFL260116C00340000 | 2024-02-15 12:05PM EDT | 340.00 | 137.66 | 128.10 | 140.20 | 0.00 | - | 1 | 2 | 202.74% |
| ODFL260116C00360000 | 2024-03-08 10:30AM EDT | 360.00 | 139.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ODFL260116C00370000 | 2024-01-22 4:38PM EDT | 370.00 | 100.00 | 113.00 | 121.00 | 0.00 | - | 1 | 0 | 180.32% |
| ODFL260116C00380000 | 2024-02-13 4:48PM EDT | 380.00 | 111.00 | 108.10 | 117.00 | 0.00 | - | 5 | 5 | 175.37% |
| ODFL260116C00390000 | 2024-03-27 2:33PM EDT | 390.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 26 | 122 | 12.50% |
| ODFL260116C00400000 | 2024-03-27 2:24PM EDT | 400.00 | 102.82 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 12.50% |
| ODFL260116C00410000 | 2024-03-26 10:11AM EDT | 410.00 | 103.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ODFL260116C00420000 | 2024-03-26 3:14PM EDT | 420.00 | 95.64 | 0.00 | 0.00 | 0.00 | - | 51 | 28 | 12.50% |
| ODFL260116C00430000 | 2024-03-26 10:11AM EDT | 430.00 | 92.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ODFL260116C00440000 | 2024-03-26 3:14PM EDT | 440.00 | 85.31 | 0.00 | 0.00 | 0.00 | - | 51 | 37 | 12.50% |
| ODFL260116C00450000 | 2024-03-08 10:33AM EDT | 450.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 30 | 7 | 12.50% |
| ODFL260116C00490000 | 2024-03-22 10:38AM EDT | 490.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL260116C00500000 | 2024-03-22 10:08AM EDT | 500.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ODFL260116C00510000 | 2024-01-08 2:45PM EDT | 510.00 | 39.50 | 53.30 | 58.90 | 0.00 | - | - | 3 | 121.84% |
| ODFL260116C00540000 | 2023-12-06 12:42PM EDT | 540.00 | 28.00 | 27.70 | 34.00 | 0.00 | - | 2 | 2 | 95.67% |
| ODFL260116C00550000 | 2024-02-28 2:10PM EDT | 550.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ODFL260116C00620000 | 2024-02-08 11:21AM EDT | 620.00 | 26.00 | 21.90 | 30.00 | 0.00 | - | 1 | 4 | 95.87% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL260116P00090000 | 2024-09-05 12:31PM EDT | 90.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | 1 | 12 | 59.09% |
| ODFL260116P00095000 | 2024-09-10 3:15PM EDT | 95.00 | 0.01 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 55.71% |
| ODFL260116P00097500 | 2024-08-14 9:30AM EDT | 97.50 | 2.25 | 0.00 | 9.60 | 0.00 | - | 1 | 25 | 54.09% |
| ODFL260116P00100000 | 2024-08-15 9:30AM EDT | 100.00 | 2.45 | 0.00 | 5.10 | 0.00 | - | 1 | 6 | 53.48% |
| ODFL260116P00105000 | 2024-08-12 9:30AM EDT | 105.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 62.64% |
| ODFL260116P00110000 | 2024-06-28 12:43PM EDT | 110.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 3 | 1 | 59.15% |
| ODFL260116P00115000 | 2024-08-08 9:30AM EDT | 115.00 | 4.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 55.82% |
| ODFL260116P00120000 | 2024-07-12 1:29PM EDT | 120.00 | 5.20 | 1.10 | 10.80 | 0.00 | - | 3 | 7 | 55.22% |
| ODFL260116P00125000 | 2024-09-18 1:58PM EDT | 125.00 | 5.00 | 1.30 | 5.20 | 0.00 | - | 1 | 10 | 39.59% |
| ODFL260116P00130000 | 2024-10-11 10:26AM EDT | 130.00 | 4.84 | 2.85 | 5.80 | -0.86 | -15.09% | 2 | 8 | 38.50% |
| ODFL260116P00140000 | 2024-09-10 3:15PM EDT | 140.00 | 6.51 | 3.40 | 7.90 | 0.00 | - | 1 | 11 | 37.81% |
| ODFL260116P00145000 | 2024-06-03 2:42PM EDT | 145.00 | 15.50 | 8.00 | 16.70 | 0.00 | - | 2 | 0 | 50.20% |
| ODFL260116P00150000 | 2024-10-11 2:36PM EDT | 150.00 | 8.84 | 4.70 | 9.50 | -3.86 | -30.39% | 1 | 12 | 35.56% |
| ODFL260116P00155000 | 2024-10-08 1:05PM EDT | 155.00 | 11.20 | 9.00 | 13.10 | 0.00 | - | 2 | 21 | 38.70% |
| ODFL260116P00160000 | 2024-10-08 1:56PM EDT | 160.00 | 12.40 | 7.60 | 14.20 | 0.00 | - | 15 | 81 | 37.59% |
| ODFL260116P00165000 | 2024-10-08 1:56PM EDT | 165.00 | 14.10 | 9.20 | 12.90 | 0.00 | - | 25 | 52 | 33.01% |
| ODFL260116P00170000 | 2024-09-11 10:38AM EDT | 170.00 | 20.60 | 10.40 | 17.70 | 0.00 | - | 51 | 57 | 36.86% |
| ODFL260116P00175000 | 2024-10-08 2:39PM EDT | 175.00 | 17.50 | 13.10 | 16.30 | 0.00 | - | 11 | 69 | 32.20% |
| ODFL260116P00180000 | 2024-09-13 12:23PM EDT | 180.00 | 20.62 | 14.40 | 18.30 | 0.00 | - | 2 | 55 | 31.94% |
| ODFL260116P00185000 | 2024-09-05 11:05AM EDT | 185.00 | 26.40 | 18.00 | 25.80 | 0.00 | - | 1 | 6 | 38.14% |
| ODFL260116P00190000 | 2024-08-30 3:26PM EDT | 190.00 | 24.50 | 21.40 | 28.10 | 0.00 | - | 1 | 22 | 37.75% |
| ODFL260116P00195000 | 2024-10-08 11:36AM EDT | 195.00 | 26.90 | 22.30 | 23.60 | 0.00 | - | 2 | 8 | 29.38% |
| ODFL260116P00200000 | 2024-09-18 3:03PM EDT | 200.00 | 27.50 | 24.80 | 27.00 | 0.00 | - | 5 | 13 | 30.10% |
| ODFL260116P00205000 | 2024-10-08 11:32AM EDT | 205.00 | 31.90 | 26.80 | 28.50 | 0.00 | - | 6 | 14 | 28.51% |
| ODFL260116P00210000 | 2024-10-08 11:36AM EDT | 210.00 | 34.90 | 28.30 | 31.10 | 0.00 | - | 2 | 114 | 28.00% |
| ODFL260116P00215000 | 2024-08-23 12:09PM EDT | 215.00 | 33.20 | 32.00 | 41.40 | 0.00 | - | 1 | 1 | 35.95% |
| ODFL260116P00220000 | 2024-03-26 3:14PM EDT | 220.00 | 30.73 | 34.20 | 42.50 | 0.00 | - | - | 56 | 33.48% |
| ODFL260116P00225000 | 2024-03-08 10:33AM EDT | 225.00 | 31.80 | 29.50 | 37.00 | 0.00 | - | - | 10 | 23.25% |
| ODFL260116P00240000 | 2024-03-21 12:43PM EDT | 240.00 | 6.26 | 35.50 | 45.00 | 0.00 | - | 1 | 2 | 18.43% |
| ODFL260116P00250000 | 2024-03-25 10:20AM EDT | 250.00 | 8.00 | 41.10 | 50.00 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL260116P00255000 | 2024-08-30 2:46PM EDT | 255.00 | 64.85 | 59.00 | 68.00 | 0.00 | - | 1 | 0 | 32.98% |
| ODFL260116P00280000 | 2023-11-17 10:32AM EDT | 280.00 | 17.80 | 15.30 | 22.40 | 0.00 | - | 2 | 6 | 0.00% |
| ODFL260116P00290000 | 2023-10-19 9:58AM EDT | 290.00 | 28.00 | 16.60 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00320000 | 2023-11-24 12:41PM EDT | 320.00 | 26.00 | 21.00 | 29.90 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00340000 | 2023-10-12 3:48PM EDT | 340.00 | 34.20 | 35.00 | 42.10 | 0.00 | - | - | 2 | 0.00% |
| ODFL260116P00370000 | 2024-03-27 3:45PM EDT | 370.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL260116P00400000 | 2024-03-21 2:24PM EDT | 400.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL260116P00420000 | 2024-03-26 3:14PM EDT | 420.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 0.00% |
| ODFL260116P00430000 | 2023-11-16 2:35PM EDT | 430.00 | 74.43 | 70.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| ODFL260116P00440000 | 2024-03-26 3:14PM EDT | 440.00 | 61.47 | 0.00 | 0.00 | 0.00 | - | 51 | 28 | 0.00% |
| ODFL260116P00450000 | 2024-03-08 10:33AM EDT | 450.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.