La bourse ferme dans 4 h 31 min
CAC 40
7 924,08 -60,85 (-0,76 %) Euro Stoxx 50
4 903,20 -18,02 (-0,37 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 305,60 -5,40 (-0,23 %) Bitcoin EUR
54 031,18 +203,03 (+0,38 %)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00110000 | 2024-04-26 10:42AM EDT | 110.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ODFL240517C00125000 | 2024-04-24 3:36PM EDT | 125.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL240517C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 52.76 | 58.20 | 66.40 | 0.00 | - | - | 2 | 360.22% |
| ODFL240517C00175000 | 2024-04-26 10:30AM EDT | 175.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517C00180000 | 2024-05-01 11:25AM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 0.00% |
| ODFL240517C00185000 | 2024-05-01 11:04AM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 189 | 1.56% |
| ODFL240517C00190000 | 2024-05-01 3:31PM EDT | 190.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ODFL240517C00195000 | 2024-05-01 11:45AM EDT | 195.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ODFL240517C00200000 | 2024-05-01 2:41PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ODFL240517C00205000 | 2024-04-30 10:30AM EDT | 205.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| ODFL240517C00210000 | 2024-04-30 3:29PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ODFL240517C00215000 | 2024-05-01 9:38AM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL240517C00220000 | 2024-05-01 12:29PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| ODFL240517C00225000 | 2024-04-26 9:58AM EDT | 225.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ODFL240517C00230000 | 2024-04-29 12:27PM EDT | 230.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ODFL240517C00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ODFL240517C00240000 | 2024-04-29 9:41AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ODFL240517C00250000 | 2024-04-29 12:27PM EDT | 250.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 40 | 280 | 25.00% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 167.68% |
| ODFL240517C00320000 | 2024-03-15 2:37PM EDT | 320.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00370000 | 2024-03-26 3:53PM EDT | 370.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00400000 | 2024-03-19 9:30AM EDT | 400.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00410000 | 2024-03-19 9:30AM EDT | 410.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ODFL240517C00420000 | 2024-03-27 3:55PM EDT | 420.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ODFL240517C00430000 | 2024-03-27 12:22PM EDT | 430.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 50.00% |
| ODFL240517C00440000 | 2024-03-27 11:52AM EDT | 440.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 33 | 44 | 50.00% |
| ODFL240517C00450000 | 2024-03-27 11:53AM EDT | 450.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00460000 | 2024-03-26 11:30AM EDT | 460.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| ODFL240517C00470000 | 2024-03-26 1:10PM EDT | 470.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ODFL240517C00480000 | 2024-03-26 1:19PM EDT | 480.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ODFL240517C00500000 | 2024-03-15 3:33PM EDT | 500.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ODFL240517C00520000 | 2024-03-25 10:27AM EDT | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ODFL240517C00530000 | 2024-03-25 12:45PM EDT | 530.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00155000 | 2024-04-24 10:18AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ODFL240517P00160000 | 2024-05-01 2:53PM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ODFL240517P00165000 | 2024-05-01 2:50PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 12.50% |
| ODFL240517P00170000 | 2024-05-01 12:31PM EDT | 170.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ODFL240517P00175000 | 2024-05-01 2:53PM EDT | 175.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 46 | 251 | 6.25% |
| ODFL240517P00180000 | 2024-05-01 2:53PM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 32 | 771 | 1.56% |
| ODFL240517P00185000 | 2024-05-01 2:38PM EDT | 185.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ODFL240517P00190000 | 2024-05-01 2:50PM EDT | 190.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 9 | 683 | 0.00% |
| ODFL240517P00195000 | 2024-04-29 9:51AM EDT | 195.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| ODFL240517P00200000 | 2024-04-29 10:18AM EDT | 200.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 6 | 1,583 | 0.00% |
| ODFL240517P00205000 | 2024-04-29 1:19PM EDT | 205.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL240517P00210000 | 2024-05-01 10:16AM EDT | 210.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| ODFL240517P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517P00220000 | 2024-04-29 2:49PM EDT | 220.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ODFL240517P00225000 | 2024-04-29 2:46PM EDT | 225.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| ODFL240517P00230000 | 2024-04-29 2:45PM EDT | 230.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL240517P00350000 | 2024-03-27 10:09AM EDT | 350.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240517P00360000 | 2024-03-18 11:10AM EDT | 360.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ODFL240517P00370000 | 2024-03-18 11:10AM EDT | 370.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ODFL240517P00380000 | 2024-03-26 11:07AM EDT | 380.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ODFL240517P00400000 | 2024-03-27 12:12PM EDT | 400.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ODFL240517P00410000 | 2024-03-21 10:38AM EDT | 410.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| ODFL240517P00420000 | 2024-03-15 3:41PM EDT | 420.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| ODFL240517P00430000 | 2024-03-21 10:06AM EDT | 430.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240517P00450000 | 2024-03-22 10:54AM EDT | 450.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
