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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241018C00090000 | 2024-09-05 11:43AM EDT | 90.00 | 91.75 | 98.30 | 105.60 | 0.00 | - | - | 0 | 0.00% |
| ODFL241018C00100000 | 2024-07-10 3:14PM EDT | 100.00 | 82.91 | 90.20 | 99.00 | 0.00 | - | - | 5 | 0.00% |
| ODFL241018C00150000 | 2024-06-04 9:47AM EDT | 150.00 | 36.00 | 32.20 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL241018C00160000 | 2024-06-12 9:48AM EDT | 160.00 | 27.00 | 33.30 | 40.00 | 0.00 | - | 2 | 2 | 101.17% |
| ODFL241018C00165000 | 2024-07-31 10:24AM EDT | 165.00 | 45.76 | 25.80 | 34.20 | 0.00 | - | 1 | 9 | 0.00% |
| ODFL241018C00170000 | 2024-08-15 10:20AM EDT | 170.00 | 29.00 | 21.50 | 26.20 | 0.00 | - | 1 | 14 | 0.00% |
| ODFL241018C00175000 | 2024-08-07 1:02PM EDT | 175.00 | 28.99 | 14.20 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL241018C00180000 | 2024-10-09 9:43AM EDT | 180.00 | 14.30 | 17.20 | 21.40 | 0.00 | - | 2 | 402 | 83.72% |
| ODFL241018C00185000 | 2024-10-03 10:38AM EDT | 185.00 | 10.00 | 13.60 | 15.80 | 0.00 | - | 1 | 45 | 59.28% |
| ODFL241018C00190000 | 2024-10-10 12:17PM EDT | 190.00 | 6.10 | 8.30 | 12.70 | 0.00 | - | 1 | 231 | 69.02% |
| ODFL241018C00195000 | 2024-10-11 3:03PM EDT | 195.00 | 5.90 | 5.80 | 7.00 | +3.10 | +110.71% | 5 | 667 | 42.92% |
| ODFL241018C00200000 | 2024-10-11 2:24PM EDT | 200.00 | 2.54 | 2.90 | 3.20 | +1.09 | +75.17% | 6 | 742 | 33.33% |
| ODFL241018C00205000 | 2024-10-11 10:28AM EDT | 205.00 | 1.05 | 0.95 | 1.25 | +0.85 | +425.00% | 137 | 283 | 31.62% |
| ODFL241018C00210000 | 2024-10-11 1:57PM EDT | 210.00 | 0.25 | 0.20 | 0.60 | -0.25 | -50.00% | 17 | 286 | 35.21% |
| ODFL241018C00215000 | 2024-10-09 9:54AM EDT | 215.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 16 | 114 | 48.93% |
| ODFL241018C00220000 | 2024-09-30 10:05AM EDT | 220.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 272 | 59.20% |
| ODFL241018C00225000 | 2024-10-03 9:50AM EDT | 225.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 4 | 129 | 51.86% |
| ODFL241018C00230000 | 2024-07-26 10:11AM EDT | 230.00 | 4.50 | 1.65 | 4.20 | 0.00 | - | 1 | 7 | 116.48% |
| ODFL241018C00235000 | 2024-06-24 11:05AM EDT | 235.00 | 1.19 | 0.35 | 6.90 | 0.00 | - | 1 | 8 | 137.26% |
| ODFL241018C00240000 | 2024-07-12 1:05PM EDT | 240.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 128.91% |
| ODFL241018C00245000 | 2024-08-19 2:23PM EDT | 245.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 3 | 11 | 106.35% |
| ODFL241018C00250000 | 2024-04-24 10:46AM EDT | 250.00 | 4.20 | 0.20 | 1.70 | 0.00 | - | 5 | 5 | 116.26% |
| ODFL241018C00255000 | 2024-07-30 11:41AM EDT | 255.00 | 1.25 | 0.00 | 1.90 | 0.00 | - | 1 | 6 | 123.88% |
| ODFL241018C00260000 | 2024-10-08 9:36AM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 124.95% |
| ODFL241018C00265000 | 2024-04-16 12:14PM EDT | 265.00 | 7.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 173.05% |
| ODFL241018C00270000 | 2024-04-09 12:39PM EDT | 270.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 180.42% |
| ODFL241018C00275000 | 2024-04-16 1:05PM EDT | 275.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 187.99% |
| ODFL241018C00280000 | 2024-08-22 12:20PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 151.37% |
| ODFL241018C00290000 | 2024-08-22 12:18PM EDT | 290.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 163.57% |
| ODFL241018C00300000 | 2024-07-23 2:50PM EDT | 300.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | - | 1 | 218.26% |
| ODFL241018C00320000 | 2024-08-30 3:54PM EDT | 320.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 25 | 34 | 170.41% |
| ODFL241018C00330000 | 2024-08-30 12:01PM EDT | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 39 | 156.25% |
| ODFL241018C00380000 | 2024-03-12 3:33PM EDT | 380.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL241018C00410000 | 2024-03-06 10:30AM EDT | 410.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL241018C00440000 | 2024-03-21 11:14AM EDT | 440.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL241018C00480000 | 2024-03-04 4:41PM EDT | 480.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL241018C00640000 | 2024-03-14 9:30AM EDT | 640.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL241018P00115000 | 2024-04-24 10:37AM EDT | 115.00 | 0.58 | 0.25 | 1.75 | 0.00 | - | - | 2 | 258.89% |
| ODFL241018P00120000 | 2024-07-25 9:43AM EDT | 120.00 | 1.21 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 288.87% |
| ODFL241018P00125000 | 2024-08-23 1:42PM EDT | 125.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 208.30% |
| ODFL241018P00130000 | 2024-08-30 1:36PM EDT | 130.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 250.00% |
| ODFL241018P00135000 | 2024-09-27 1:19PM EDT | 135.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 7 | 16 | 182.52% |
| ODFL241018P00140000 | 2024-09-23 2:42PM EDT | 140.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 39 | 124.81% |
| ODFL241018P00145000 | 2024-09-30 3:58PM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 126.17% |
| ODFL241018P00150000 | 2024-09-16 10:08AM EDT | 150.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 10 | 23 | 140.63% |
| ODFL241018P00155000 | 2024-09-30 3:58PM EDT | 155.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 51 | 118 | 127.30% |
| ODFL241018P00160000 | 2024-10-11 3:45PM EDT | 160.00 | 1.09 | 0.00 | 1.05 | +0.79 | +263.33% | 1 | 139 | 105.86% |
| ODFL241018P00165000 | 2024-10-11 3:45PM EDT | 165.00 | 1.12 | 0.00 | 1.10 | +0.82 | +273.33% | 1 | 184 | 94.63% |
| ODFL241018P00170000 | 2024-10-11 2:55PM EDT | 170.00 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 1 | 140 | 78.03% |
| ODFL241018P00175000 | 2024-10-11 9:30AM EDT | 175.00 | 0.17 | 0.00 | 0.55 | -0.06 | -26.09% | 1 | 155 | 60.74% |
| ODFL241018P00180000 | 2024-10-11 3:26PM EDT | 180.00 | 0.14 | 0.10 | 1.70 | -0.36 | -72.00% | 9 | 820 | 66.80% |
| ODFL241018P00185000 | 2024-10-11 3:26PM EDT | 185.00 | 0.27 | 0.00 | 0.30 | -0.73 | -73.00% | 12 | 186 | 39.94% |
| ODFL241018P00190000 | 2024-10-11 3:23PM EDT | 190.00 | 0.57 | 0.50 | 0.70 | -1.48 | -72.20% | 12 | 274 | 36.72% |
| ODFL241018P00195000 | 2024-10-11 3:53PM EDT | 195.00 | 1.50 | 1.30 | 2.15 | -2.10 | -58.33% | 46 | 201 | 39.97% |
| ODFL241018P00200000 | 2024-10-03 10:37AM EDT | 200.00 | 9.10 | 3.10 | 3.50 | 0.00 | - | 3 | 289 | 32.15% |
| ODFL241018P00205000 | 2024-10-03 10:37AM EDT | 205.00 | 13.20 | 3.50 | 6.80 | 0.00 | - | 1 | 24 | 33.15% |
| ODFL241018P00210000 | 2024-09-19 2:14PM EDT | 210.00 | 9.68 | 9.20 | 12.30 | 0.00 | - | 5 | 41 | 53.66% |
| ODFL241018P00215000 | 2024-09-27 10:48AM EDT | 215.00 | 15.50 | 13.70 | 18.70 | 0.00 | - | 1 | 0 | 84.57% |
| ODFL241018P00225000 | 2024-05-20 3:50PM EDT | 225.00 | 46.50 | 47.10 | 55.90 | 0.00 | - | 8 | 0 | 347.92% |
| ODFL241018P00280000 | 2024-03-05 4:32PM EDT | 280.00 | 3.41 | 56.50 | 64.80 | 0.00 | - | 1 | 3 | 0.00% |
| ODFL241018P00290000 | 2024-02-16 10:30AM EDT | 290.00 | 3.10 | 3.30 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00310000 | 2024-03-05 4:32PM EDT | 310.00 | 6.61 | 86.20 | 95.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL241018P00320000 | 2024-02-16 10:30AM EDT | 320.00 | 6.30 | 6.10 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00330000 | 2024-02-16 10:30AM EDT | 330.00 | 7.50 | 6.90 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00340000 | 2024-03-08 1:12PM EDT | 340.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ODFL241018P00350000 | 2024-02-29 11:01AM EDT | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ODFL241018P00360000 | 2024-03-19 11:35AM EDT | 360.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL241018P00370000 | 2024-03-07 4:56PM EDT | 370.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL241018P00380000 | 2024-03-07 4:56PM EDT | 380.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ODFL241018P00450000 | 2024-03-06 2:03PM EDT | 450.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.