Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.139,28 +27,51 (+0,04%)
Old Dominion Freight Line, Inc. (ODFL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240621C00115000 | 2024-04-01 12:00AM EDT | 115.00 | 79.92 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00125000 | 2024-04-01 12:00AM EDT | 125.00 | 71.05 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00130000 | 2024-04-01 12:00AM EDT | 130.00 | 66.77 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 44.57 | 39.00 | 47.50 | 0.00 | - | 2 | 2 | 95.04% |
| ODFL240621C00145000 | 2024-04-01 12:00AM EDT | 145.00 | 53.97 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00150000 | 2024-05-09 3:39PM EDT | 150.00 | 32.99 | 29.20 | 37.40 | 0.00 | - | 37 | 43 | 77.33% |
| ODFL240621C00155000 | 2024-04-26 2:06PM EDT | 155.00 | 33.13 | 24.70 | 32.60 | 0.00 | - | 2 | 2 | 70.37% |
| ODFL240621C00160000 | 2024-05-15 9:51AM EDT | 160.00 | 25.20 | 20.10 | 27.80 | 0.00 | - | 1 | 6 | 63.27% |
| ODFL240621C00165000 | 2024-04-01 12:00AM EDT | 165.00 | 54.70 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00170000 | 2024-04-01 12:00AM EDT | 170.00 | 31.32 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621C00175000 | 2024-05-17 1:09PM EDT | 175.00 | 12.70 | 11.10 | 15.20 | +1.50 | +13.39% | 1 | 29 | 49.06% |
| ODFL240621C00180000 | 2024-05-16 3:34PM EDT | 180.00 | 9.10 | 7.90 | 8.60 | 0.00 | - | 12 | 94 | 31.48% |
| ODFL240621C00185000 | 2024-05-17 3:55PM EDT | 185.00 | 5.60 | 5.40 | 5.80 | +0.10 | +1.82% | 5 | 127 | 30.00% |
| ODFL240621C00190000 | 2024-05-17 3:16PM EDT | 190.00 | 3.40 | 2.95 | 4.00 | -0.10 | -2.86% | 4 | 131 | 30.48% |
| ODFL240621C00195000 | 2024-05-17 1:04PM EDT | 195.00 | 2.50 | 1.55 | 2.65 | +0.06 | +2.46% | 1 | 117 | 30.74% |
| ODFL240621C00200000 | 2024-05-17 1:22PM EDT | 200.00 | 1.30 | 0.55 | 1.65 | -0.05 | -3.70% | 14 | 189 | 30.64% |
| ODFL240621C00205000 | 2024-05-17 3:28PM EDT | 205.00 | 0.65 | 0.00 | 2.55 | -0.20 | -23.53% | 5 | 80 | 41.87% |
| ODFL240621C00210000 | 2024-05-15 1:03PM EDT | 210.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 88 | 33.15% |
| ODFL240621C00215000 | 2024-05-03 1:52PM EDT | 215.00 | 0.95 | 0.00 | 4.50 | 0.00 | - | 183 | 207 | 64.23% |
| ODFL240621C00220000 | 2024-05-15 1:25PM EDT | 220.00 | 0.56 | 0.00 | 3.00 | 0.00 | - | 11 | 66 | 59.77% |
| ODFL240621C00225000 | 2024-05-13 12:37PM EDT | 225.00 | 0.71 | 0.00 | 4.30 | 0.00 | - | 2 | 110 | 57.93% |
| ODFL240621C00230000 | 2024-05-17 11:22AM EDT | 230.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 6 | 58 | 46.31% |
| ODFL240621C00235000 | 2024-05-17 12:41PM EDT | 235.00 | 0.10 | 0.00 | 1.00 | -0.40 | -80.00% | 12 | 63 | 54.42% |
| ODFL240621C00240000 | 2024-04-25 12:03PM EDT | 240.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 49 | 69.78% |
| ODFL240621C00245000 | 2024-04-26 9:30AM EDT | 245.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 2 | 41 | 73.41% |
| ODFL240621C00250000 | 2024-05-14 2:11PM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 28 | 245 | 76.95% |
| ODFL240621C00260000 | 2024-05-13 11:47AM EDT | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 396 | 83.65% |
| ODFL240621C00270000 | 2024-04-23 1:36PM EDT | 270.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 1 | 111 | 89.97% |
| ODFL240621C00280000 | 2024-04-23 3:53PM EDT | 280.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 62 | 95.90% |
| ODFL240621C00290000 | 2024-03-04 2:01PM EDT | 290.00 | 1.35 | 104.90 | 4.10 | 0.00 | - | - | 12 | 367.86% |
| ODFL240621C00300000 | 2024-01-19 11:57AM EDT | 300.00 | 94.63 | 125.00 | 134.80 | 0.00 | - | 1 | 3 | 787.08% |
| ODFL240621C00310000 | 2024-04-24 3:17PM EDT | 310.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 22 | 70.90% |
| ODFL240621C00320000 | 2024-03-28 11:23AM EDT | 320.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 8 | 90 | 81.20% |
| ODFL240621C00330000 | 2024-03-28 11:23AM EDT | 330.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 8 | 8 | 122.14% |
| ODFL240621C00340000 | 2024-01-18 3:37PM EDT | 340.00 | 62.63 | 89.40 | 97.70 | 0.00 | - | 2 | 5 | 588.20% |
| ODFL240621C00350000 | 2024-01-19 12:02PM EDT | 350.00 | 54.80 | 83.10 | 86.20 | 0.00 | - | 1 | 9 | 548.44% |
| ODFL240621C00360000 | 2024-01-17 3:54PM EDT | 360.00 | 45.50 | 75.30 | 79.60 | 0.00 | - | 1 | 3 | 518.75% |
| ODFL240621C00370000 | 2024-03-27 10:16AM EDT | 370.00 | 70.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ODFL240621C00380000 | 2024-02-13 2:31PM EDT | 380.00 | 62.82 | 56.30 | 63.00 | 0.00 | - | 1 | 9 | 446.47% |
| ODFL240621C00390000 | 2024-02-01 1:38PM EDT | 390.00 | 30.90 | 67.20 | 72.50 | 0.00 | - | 40 | 31 | 498.18% |
| ODFL240621C00400000 | 2024-03-18 3:57PM EDT | 400.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| ODFL240621C00410000 | 2024-03-14 12:13PM EDT | 410.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| ODFL240621C00420000 | 2024-03-14 12:12PM EDT | 420.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| ODFL240621C00430000 | 2024-03-27 3:10PM EDT | 430.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ODFL240621C00440000 | 2024-03-26 12:42PM EDT | 440.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| ODFL240621C00450000 | 2024-03-27 1:23PM EDT | 450.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| ODFL240621C00460000 | 2024-03-25 9:30AM EDT | 460.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| ODFL240621C00470000 | 2024-03-26 12:22PM EDT | 470.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| ODFL240621C00480000 | 2024-03-12 12:18PM EDT | 480.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ODFL240621C00490000 | 2024-03-26 2:30PM EDT | 490.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| ODFL240621C00500000 | 2024-03-20 3:08PM EDT | 500.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 50.00% |
| ODFL240621C00520000 | 2024-03-13 2:16PM EDT | 520.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| ODFL240621C00540000 | 2024-03-25 3:39PM EDT | 540.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| ODFL240621C00560000 | 2024-03-08 2:54PM EDT | 560.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| ODFL240621C00580000 | 2024-03-04 2:01PM EDT | 580.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| ODFL240621C00600000 | 2023-11-30 11:35AM EDT | 600.00 | 1.25 | 0.10 | 3.60 | 0.00 | - | 1 | 3 | 198.80% |
| ODFL240621C00620000 | 2024-02-12 12:23PM EDT | 620.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 211.94% |
| ODFL240621C00640000 | 2024-02-26 12:09PM EDT | 640.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 215.99% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240621P00092500 | 2024-04-01 12:00AM EDT | 92.50 | 0.25 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00095000 | 2024-04-01 12:00AM EDT | 95.00 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00097500 | 2024-05-13 9:30AM EDT | 97.50 | 1.75 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 147.19% |
| ODFL240621P00105000 | 2024-04-01 12:00AM EDT | 105.00 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00120000 | 2024-04-26 3:02PM EDT | 120.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 106.15% |
| ODFL240621P00125000 | 2024-04-01 12:00AM EDT | 125.00 | 2.25 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240621P00135000 | 2024-03-18 10:14AM EDT | 135.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | - | 4 | 82.32% |
| ODFL240621P00140000 | 2024-03-07 4:31PM EDT | 140.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 10 | 74.80% |
| ODFL240621P00145000 | 2024-05-08 9:30AM EDT | 145.00 | 2.17 | 0.00 | 4.40 | 0.00 | - | 1 | 16 | 67.93% |
| ODFL240621P00150000 | 2024-05-16 1:07PM EDT | 150.00 | 0.51 | 0.05 | 1.10 | 0.00 | - | 2 | 70 | 49.59% |
| ODFL240621P00155000 | 2024-05-16 3:21PM EDT | 155.00 | 0.50 | 0.40 | 0.85 | 0.00 | - | 3 | 124 | 40.43% |
| ODFL240621P00160000 | 2024-05-17 3:10PM EDT | 160.00 | 0.70 | 0.60 | 0.85 | -0.10 | -12.50% | 3 | 108 | 34.42% |
| ODFL240621P00165000 | 2024-05-17 3:46PM EDT | 165.00 | 1.19 | 1.10 | 1.75 | -0.09 | -7.03% | 4 | 183 | 35.93% |
| ODFL240621P00170000 | 2024-05-17 12:54PM EDT | 170.00 | 1.70 | 1.35 | 2.50 | -0.45 | -20.93% | 3 | 141 | 33.68% |
| ODFL240621P00175000 | 2024-05-17 2:19PM EDT | 175.00 | 3.08 | 2.75 | 3.50 | -0.13 | -4.05% | 11 | 224 | 31.14% |
| ODFL240621P00180000 | 2024-05-17 3:26PM EDT | 180.00 | 5.10 | 4.20 | 5.00 | -0.20 | -3.77% | 8 | 151 | 29.05% |
| ODFL240621P00185000 | 2024-05-17 3:34PM EDT | 185.00 | 7.40 | 6.80 | 7.20 | -0.80 | -9.76% | 7 | 252 | 27.63% |
| ODFL240621P00190000 | 2024-05-17 3:25PM EDT | 190.00 | 10.70 | 9.80 | 10.20 | +0.40 | +3.88% | 3 | 204 | 26.97% |
| ODFL240621P00195000 | 2024-05-17 2:59PM EDT | 195.00 | 13.65 | 13.10 | 15.30 | +0.05 | +0.37% | 6 | 255 | 34.58% |
| ODFL240621P00200000 | 2024-05-08 1:03PM EDT | 200.00 | 18.15 | 14.20 | 22.00 | 0.00 | - | 2 | 88 | 49.94% |
| ODFL240621P00205000 | 2024-05-17 10:26AM EDT | 205.00 | 23.78 | 22.00 | 26.60 | +1.23 | +5.45% | 2 | 89 | 54.07% |
| ODFL240621P00210000 | 2024-05-06 1:41PM EDT | 210.00 | 30.50 | 23.60 | 31.20 | 0.00 | - | 2 | 37 | 57.57% |
| ODFL240621P00215000 | 2024-04-24 10:16AM EDT | 215.00 | 13.90 | 28.60 | 36.60 | 0.00 | - | 1 | 0 | 65.23% |
| ODFL240621P00220000 | 2024-04-24 12:30PM EDT | 220.00 | 24.00 | 32.20 | 42.00 | 0.00 | - | 6 | 0 | 72.69% |
| ODFL240621P00225000 | 2024-04-24 10:20AM EDT | 225.00 | 26.90 | 37.30 | 47.00 | 0.00 | - | 2 | 0 | 77.61% |
| ODFL240621P00230000 | 2024-04-24 10:32AM EDT | 230.00 | 34.00 | 42.30 | 52.00 | 0.00 | - | 2 | 0 | 82.30% |
| ODFL240621P00235000 | 2024-04-12 2:29PM EDT | 235.00 | 21.10 | 45.00 | 53.80 | 0.00 | - | 3 | 0 | 63.53% |
| ODFL240621P00240000 | 2023-08-04 11:16AM EDT | 240.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | 11 | 9 | 0.00% |
| ODFL240621P00245000 | 2024-03-04 1:06PM EDT | 245.00 | 25.24 | 24.20 | 31.90 | 0.00 | - | - | 2 | 0.00% |
| ODFL240621P00250000 | 2023-08-14 1:00PM EDT | 250.00 | 4.50 | 0.10 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| ODFL240621P00270000 | 2024-03-18 10:14AM EDT | 270.00 | 0.67 | 46.10 | 55.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240621P00280000 | 2024-03-07 4:31PM EDT | 280.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL240621P00290000 | 2024-03-25 12:06PM EDT | 290.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240621P00300000 | 2024-01-11 11:43AM EDT | 300.00 | 5.78 | 0.00 | 3.60 | 0.00 | - | 6 | 18 | 0.00% |
| ODFL240621P00310000 | 2024-02-27 2:13PM EDT | 310.00 | 1.21 | 86.00 | 95.00 | 0.00 | - | 1 | 57 | 0.00% |
| ODFL240621P00320000 | 2024-03-15 3:20PM EDT | 320.00 | 2.03 | 96.10 | 105.00 | 0.00 | - | 1 | 41 | 0.00% |
| ODFL240621P00330000 | 2024-03-22 3:02PM EDT | 330.00 | 1.21 | 106.20 | 115.00 | 0.00 | - | 1 | 41 | 0.00% |
| ODFL240621P00340000 | 2024-03-21 1:11PM EDT | 340.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ODFL240621P00350000 | 2024-03-18 11:10AM EDT | 350.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| ODFL240621P00360000 | 2024-03-18 11:10AM EDT | 360.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| ODFL240621P00370000 | 2024-03-26 11:07AM EDT | 370.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| ODFL240621P00380000 | 2024-03-25 10:19AM EDT | 380.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ODFL240621P00390000 | 2024-03-26 2:30PM EDT | 390.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ODFL240621P00400000 | 2024-03-05 2:00PM EDT | 400.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ODFL240621P00410000 | 2024-03-26 11:44AM EDT | 410.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ODFL240621P00420000 | 2024-03-22 12:54PM EDT | 420.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ODFL240621P00430000 | 2024-03-27 3:22PM EDT | 430.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ODFL240621P00440000 | 2024-03-27 10:59AM EDT | 440.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ODFL240621P00450000 | 2024-03-13 3:17PM EDT | 450.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ODFL240621P00460000 | 2024-02-22 3:09PM EDT | 460.00 | 38.60 | 33.60 | 37.00 | 0.00 | - | 4 | 4 | 0.00% |
| ODFL240621P00490000 | 2024-03-04 1:06PM EDT | 490.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL240621P00560000 | 2023-07-18 9:31AM EDT | 560.00 | 155.50 | 157.50 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240621P00580000 | 2023-10-27 9:32AM EDT | 580.00 | 199.50 | 171.00 | 180.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.