Mercado abrirá em 4 h 48 min
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,82 +1,10 (+1,42%) OURO
2.345,30 +10,80 (+0,46%) Bitcoin USD
67.816,92 -910,80 (-1,33%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240719C00125000 | 2024-04-01 12:00AM EDT | 125.00 | 69.53 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240719C00145000 | 2024-04-29 3:46PM EDT | 145.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ODFL240719C00150000 | 2024-04-26 10:42AM EDT | 150.00 | 37.50 | 24.10 | 29.00 | 0.00 | - | 1 | 4 | 60.00% |
| ODFL240719C00160000 | 2024-05-23 1:32PM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ODFL240719C00165000 | 2024-05-24 2:05PM EDT | 165.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ODFL240719C00170000 | 2024-05-24 2:12PM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ODFL240719C00175000 | 2024-05-24 10:17AM EDT | 175.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ODFL240719C00180000 | 2024-05-23 11:34AM EDT | 180.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ODFL240719C00185000 | 2024-05-23 10:41AM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ODFL240719C00190000 | 2024-05-24 9:36AM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ODFL240719C00195000 | 2024-05-21 1:04PM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ODFL240719C00200000 | 2024-05-24 3:49PM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ODFL240719C00205000 | 2024-05-21 11:52AM EDT | 205.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL240719C00210000 | 2024-05-17 3:40PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ODFL240719C00215000 | 2024-05-14 1:17PM EDT | 215.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ODFL240719C00220000 | 2024-05-09 12:44PM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ODFL240719C00225000 | 2024-05-09 11:02AM EDT | 225.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ODFL240719C00230000 | 2024-04-26 12:42PM EDT | 230.00 | 0.87 | 0.00 | 4.40 | 0.00 | - | 1 | 104 | 59.08% |
| ODFL240719C00235000 | 2024-05-16 12:02PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ODFL240719C00240000 | 2024-05-14 12:17PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ODFL240719C00245000 | 2024-04-23 10:47AM EDT | 245.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ODFL240719C00250000 | 2024-05-08 1:29PM EDT | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ODFL240719C00255000 | 2024-04-25 10:03AM EDT | 255.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 4 | 6 | 72.93% |
| ODFL240719C00260000 | 2024-04-10 2:35PM EDT | 260.00 | 2.63 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 75.50% |
| ODFL240719C00265000 | 2024-04-01 12:00AM EDT | 265.00 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| ODFL240719C00270000 | 2024-03-05 4:44PM EDT | 270.00 | 3.00 | 1.35 | 6.90 | 0.00 | - | - | 54 | 95.21% |
| ODFL240719C00280000 | 2024-04-23 3:49PM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ODFL240719C00290000 | 2024-04-24 10:22AM EDT | 290.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 89.53% |
| ODFL240719C00300000 | 2024-03-22 11:28AM EDT | 300.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | - | 8 | 76.47% |
| ODFL240719C00330000 | 2024-04-24 10:20AM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 105.27% |
| ODFL240719C00360000 | 2023-12-06 10:48AM EDT | 360.00 | 54.80 | 55.70 | 61.30 | 0.00 | - | 2 | 1 | 366.05% |
| ODFL240719C00380000 | 2024-02-07 1:05PM EDT | 380.00 | 80.43 | 65.00 | 71.40 | 0.00 | - | 1 | 3 | 412.12% |
| ODFL240719C00400000 | 2024-02-07 11:40AM EDT | 400.00 | 69.50 | 51.30 | 57.10 | 0.00 | - | 1 | 2 | 365.48% |
| ODFL240719C00410000 | 2024-03-15 10:27AM EDT | 410.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ODFL240719C00420000 | 2024-02-21 11:27AM EDT | 420.00 | 37.90 | 42.90 | 48.60 | 0.00 | - | - | 1 | 340.50% |
| ODFL240719C00430000 | 2024-03-19 2:54PM EDT | 430.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| ODFL240719C00440000 | 2024-03-20 1:37PM EDT | 440.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ODFL240719C00450000 | 2024-03-14 2:54PM EDT | 450.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ODFL240719C00460000 | 2024-03-26 9:58AM EDT | 460.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| ODFL240719C00470000 | 2024-03-25 3:59PM EDT | 470.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ODFL240719C00480000 | 2024-02-26 3:09PM EDT | 480.00 | 21.76 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 219.01% |
| ODFL240719C00500000 | 2024-03-08 11:59AM EDT | 500.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ODFL240719C00510000 | 2024-03-25 3:28PM EDT | 510.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ODFL240719C00520000 | 2024-03-21 3:49PM EDT | 520.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ODFL240719C00530000 | 2023-11-27 12:00PM EDT | 530.00 | 6.20 | 6.10 | 11.20 | 0.00 | - | 3 | 5 | 211.41% |
| ODFL240719C00540000 | 2024-03-05 4:44PM EDT | 540.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| ODFL240719C00560000 | 2024-02-16 10:30AM EDT | 560.00 | 3.40 | 1.65 | 7.00 | 0.00 | - | 1 | 3 | 186.44% |
| ODFL240719C00580000 | 2023-12-26 12:39PM EDT | 580.00 | 3.90 | 0.10 | 5.60 | 0.00 | - | 1 | 3 | 175.63% |
| ODFL240719C00600000 | 2024-03-22 11:28AM EDT | 600.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240719P00140000 | 2024-03-25 12:06PM EDT | 140.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | - | 8 | 53.20% |
| ODFL240719P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ODFL240719P00150000 | 2024-05-22 3:39PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ODFL240719P00155000 | 2024-05-22 2:09PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ODFL240719P00160000 | 2024-05-23 1:38PM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ODFL240719P00165000 | 2024-05-24 2:59PM EDT | 165.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ODFL240719P00170000 | 2024-05-24 2:59PM EDT | 170.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ODFL240719P00175000 | 2024-05-24 1:46PM EDT | 175.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ODFL240719P00180000 | 2024-05-24 2:31PM EDT | 180.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ODFL240719P00185000 | 2024-05-16 11:32AM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ODFL240719P00190000 | 2024-05-20 12:21PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ODFL240719P00195000 | 2024-05-10 9:41AM EDT | 195.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240719P00200000 | 2024-05-22 12:12PM EDT | 200.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ODFL240719P00205000 | 2024-05-24 9:59AM EDT | 205.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240719P00210000 | 2024-04-24 10:05AM EDT | 210.00 | 11.50 | 32.90 | 41.20 | 0.00 | - | 16 | 15 | 57.25% |
| ODFL240719P00215000 | 2024-05-08 2:51PM EDT | 215.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ODFL240719P00220000 | 2024-04-24 10:04AM EDT | 220.00 | 16.90 | 42.00 | 51.90 | 0.00 | - | 4 | 1 | 68.77% |
| ODFL240719P00225000 | 2024-04-16 1:28PM EDT | 225.00 | 15.90 | 37.40 | 46.90 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240719P00230000 | 2024-04-15 2:22PM EDT | 230.00 | 19.50 | 41.80 | 49.70 | 0.00 | - | 1 | 0 | 0.00% |
| ODFL240719P00280000 | 2024-03-25 12:06PM EDT | 280.00 | 0.49 | 56.00 | 64.90 | 0.00 | - | 2 | 4 | 0.00% |
| ODFL240719P00290000 | 2024-03-13 11:55AM EDT | 290.00 | 1.16 | 66.00 | 75.00 | 0.00 | - | 1 | 4 | 0.00% |
| ODFL240719P00300000 | 2024-03-21 1:11PM EDT | 300.00 | 3.00 | 76.10 | 85.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00320000 | 2024-01-18 2:58PM EDT | 320.00 | 10.80 | 1.10 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| ODFL240719P00330000 | 2024-02-23 10:30AM EDT | 330.00 | 3.37 | 1.00 | 6.30 | 0.00 | - | 2 | 8 | 0.00% |
| ODFL240719P00340000 | 2024-03-18 10:36AM EDT | 340.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ODFL240719P00350000 | 2024-03-20 9:39AM EDT | 350.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00360000 | 2024-03-27 11:12AM EDT | 360.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ODFL240719P00370000 | 2024-01-02 4:14PM EDT | 370.00 | 22.70 | 17.00 | 19.90 | 0.00 | - | 8 | 9 | 0.00% |
| ODFL240719P00380000 | 2024-02-22 2:18PM EDT | 380.00 | 10.50 | 6.40 | 11.40 | 0.00 | - | 1 | 13 | 0.00% |
| ODFL240719P00390000 | 2024-03-04 1:37PM EDT | 390.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ODFL240719P00400000 | 2024-03-07 11:52AM EDT | 400.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ODFL240719P00410000 | 2024-03-05 4:13PM EDT | 410.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ODFL240719P00420000 | 2024-03-21 12:59PM EDT | 420.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ODFL240719P00430000 | 2024-03-08 1:55PM EDT | 430.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ODFL240719P00440000 | 2024-03-05 12:38PM EDT | 440.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ODFL240719P00460000 | 2024-03-07 11:38AM EDT | 460.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.