Mercado fechará em 4 h 31 min
BOVESPA
129.672,59 +1.206,91 (+0,94%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.872,19 -410,76 (-0,72%) PETROLEO CRU
78,28 -0,20 (-0,25%) OURO
2.324,20 -7,00 (-0,30%) Bitcoin USD
63.839,93 +508,81 (+0,80%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:29AM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517C00110000 | 2024-04-26 10:42AM EDT | 110.00 | 74.85 | 70.30 | 78.40 | 0.00 | - | 2 | 2 | 158.01% |
| ODFL240517C00125000 | 2024-04-24 3:36PM EDT | 125.00 | 71.60 | 55.30 | 63.40 | 0.00 | - | - | 0 | 123.44% |
| ODFL240517C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 40.50 | 35.50 | 43.50 | 0.00 | - | 1 | 1 | 87.01% |
| ODFL240517C00150000 | 2024-04-29 12:50PM EDT | 150.00 | 34.50 | 30.70 | 38.50 | 0.00 | - | - | 37 | 79.54% |
| ODFL240517C00160000 | 2024-05-06 3:21PM EDT | 160.00 | 21.20 | 20.50 | 28.90 | 0.00 | - | 4 | 4 | 61.16% |
| ODFL240517C00175000 | 2024-04-26 10:30AM EDT | 175.00 | 14.10 | 9.80 | 13.00 | 0.00 | - | 1 | 11 | 62.46% |
| ODFL240517C00180000 | 2024-05-07 10:00AM EDT | 180.00 | 6.50 | 6.20 | 7.30 | +1.80 | +38.30% | 13 | 165 | 40.65% |
| ODFL240517C00185000 | 2024-05-07 10:55AM EDT | 185.00 | 3.50 | 3.30 | 3.70 | +1.50 | +75.00% | 25 | 231 | 33.13% |
| ODFL240517C00190000 | 2024-05-07 11:10AM EDT | 190.00 | 1.65 | 1.40 | 1.70 | +0.35 | +26.92% | 9 | 1,084 | 31.23% |
| ODFL240517C00195000 | 2024-05-06 3:15PM EDT | 195.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 4 | 114 | 32.18% |
| ODFL240517C00200000 | 2024-05-07 10:30AM EDT | 200.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 74 | 33.06% |
| ODFL240517C00205000 | 2024-05-06 10:47AM EDT | 205.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 91 | 35.94% |
| ODFL240517C00210000 | 2024-05-06 10:06AM EDT | 210.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 140 | 55.91% |
| ODFL240517C00215000 | 2024-05-07 10:10AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 1,607 | 39.26% |
| ODFL240517C00220000 | 2024-05-06 10:42AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| ODFL240517C00225000 | 2024-05-06 3:44PM EDT | 225.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 3 | 216 | 53.52% |
| ODFL240517C00230000 | 2024-05-06 12:21PM EDT | 230.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 4 | 1,536 | 75.98% |
| ODFL240517C00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 88.57% |
| ODFL240517C00240000 | 2024-04-29 9:41AM EDT | 240.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 33 | 94.34% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 10 | 54 | 99.90% |
| ODFL240517C00250000 | 2024-04-29 12:27PM EDT | 250.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 40 | 280 | 105.27% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 110.55% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 115.58% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 199.85% |
| 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% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00150000 | 2024-05-07 10:01AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 10 | 37 | 64.36% |
| ODFL240517P00155000 | 2024-04-24 10:18AM EDT | 155.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 1 | 95.61% |
| ODFL240517P00160000 | 2024-05-03 11:35AM EDT | 160.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 120 | 316 | 54.30% |
| ODFL240517P00165000 | 2024-05-07 10:23AM EDT | 165.00 | 0.26 | 0.10 | 0.85 | -0.39 | -60.00% | 1 | 22 | 51.47% |
| ODFL240517P00170000 | 2024-05-06 1:35PM EDT | 170.00 | 1.00 | 0.25 | 0.95 | 0.00 | - | 7 | 69 | 42.36% |
| ODFL240517P00175000 | 2024-05-06 2:37PM EDT | 175.00 | 1.70 | 0.75 | 1.40 | 0.00 | - | 32 | 266 | 36.40% |
| ODFL240517P00180000 | 2024-05-07 10:44AM EDT | 180.00 | 2.10 | 1.75 | 2.40 | -1.70 | -44.74% | 2 | 828 | 32.15% |
| ODFL240517P00185000 | 2024-05-07 10:45AM EDT | 185.00 | 4.00 | 3.90 | 4.30 | -1.00 | -20.00% | 5 | 492 | 29.11% |
| ODFL240517P00190000 | 2024-05-03 2:30PM EDT | 190.00 | 7.10 | 6.30 | 7.70 | 0.00 | - | 1 | 925 | 30.20% |
| ODFL240517P00195000 | 2024-04-29 9:51AM EDT | 195.00 | 12.15 | 9.70 | 12.90 | 0.00 | - | 2 | 139 | 43.51% |
| ODFL240517P00200000 | 2024-05-07 10:19AM EDT | 200.00 | 16.42 | 12.10 | 19.80 | -2.68 | -14.03% | 21 | 1,533 | 72.97% |
| ODFL240517P00205000 | 2024-04-29 1:19PM EDT | 205.00 | 21.60 | 16.60 | 24.90 | 0.00 | - | 2 | 256 | 84.51% |
| ODFL240517P00210000 | 2024-05-06 9:49AM EDT | 210.00 | 25.00 | 21.80 | 29.90 | 0.00 | - | 1 | 0 | 94.36% |
| ODFL240517P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 30.90 | 28.00 | 34.90 | 0.00 | - | 1 | 63 | 53.17% |
| ODFL240517P00220000 | 2024-04-29 2:49PM EDT | 220.00 | 34.20 | 31.80 | 39.90 | 0.00 | - | 60 | 0 | 112.33% |
| ODFL240517P00225000 | 2024-04-29 2:46PM EDT | 225.00 | 39.20 | 36.80 | 44.90 | 0.00 | - | 8 | 2 | 120.63% |
| ODFL240517P00230000 | 2024-04-29 2:45PM EDT | 230.00 | 44.20 | 41.80 | 49.90 | 0.00 | - | 2 | 1 | 128.56% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 46.80 | 54.90 | 0.00 | - | - | 0 | 136.13% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.