Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.973,33 -654,59 (-1,01%)
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 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 | 68.60 | 77.80 | -8.67 | -10.38% | 2 | 2 | 121.68% |
| ODFL240517C00160000 | 2024-03-15 2:37PM EDT | 160.00 | 52.76 | 58.20 | 66.40 | 0.00 | - | - | 2 | 307.52% |
| ODFL240517C00185000 | 2024-04-26 3:51PM EDT | 185.00 | 5.20 | 4.70 | 5.10 | -9.30 | -64.14% | 126 | 20 | 35.06% |
| ODFL240517C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 1.82 | 1.45 | 1.90 | -6.48 | -78.07% | 25 | 96 | 34.03% |
| ODFL240517C00200000 | 2024-04-26 3:52PM EDT | 200.00 | 1.00 | 0.90 | 1.20 | -4.45 | -81.65% | 65 | 80 | 35.07% |
| ODFL240517C00205000 | 2024-04-26 3:55PM EDT | 205.00 | 0.57 | 0.25 | 0.65 | -3.43 | -85.75% | 19 | 76 | 34.77% |
| ODFL240517C00210000 | 2024-04-26 3:18PM EDT | 210.00 | 0.50 | 0.10 | 0.50 | -1.85 | -78.72% | 50 | 117 | 37.60% |
| ODFL240517C00215000 | 2024-04-26 3:56PM EDT | 215.00 | 0.25 | 0.10 | 0.65 | -1.05 | -80.77% | 25 | 1,593 | 44.85% |
| ODFL240517C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 0.15 | 0.10 | 0.60 | -0.60 | -80.00% | 11 | 186 | 48.68% |
| ODFL240517C00225000 | 2024-04-26 9:58AM EDT | 225.00 | 0.50 | 0.00 | 1.75 | +0.05 | +11.11% | 5 | 218 | 57.67% |
| ODFL240517C00230000 | 2024-04-26 3:04PM EDT | 230.00 | 0.30 | 0.00 | 1.35 | -0.06 | -16.67% | 1 | 1,550 | 58.77% |
| ODFL240517C00235000 | 2024-04-24 12:56PM EDT | 235.00 | 0.45 | 0.00 | 0.45 | +0.20 | +80.00% | 1 | 66 | 51.66% |
| ODFL240517C00240000 | 2024-04-25 12:28PM EDT | 240.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 3 | 33 | 87.61% |
| ODFL240517C00245000 | 2024-04-25 12:17PM EDT | 245.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 10 | 54 | 92.14% |
| ODFL240517C00250000 | 2024-04-24 10:18AM EDT | 250.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 4 | 292 | 96.51% |
| ODFL240517C00255000 | 2024-04-23 3:58PM EDT | 255.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 2 | 11 | 88.62% |
| ODFL240517C00260000 | 2024-04-09 10:09AM EDT | 260.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 104.83% |
| ODFL240517C00265000 | 2024-04-09 9:44AM EDT | 265.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 108.81% |
| ODFL240517C00315000 | 2024-04-01 10:08AM EDT | 315.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 143.09% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ODFL240517P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 2.85 | 2.75 | 3.00 | +1.85 | +185.00% | 176 | 40 | 34.25% |
| ODFL240517P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 4.50 | 4.40 | 4.80 | +3.10 | +221.43% | 55 | 1,173 | 33.44% |
| ODFL240517P00185000 | 2024-04-26 2:49PM EDT | 185.00 | 6.40 | 6.80 | 7.10 | +4.30 | +204.76% | 346 | 131 | 31.79% |
| ODFL240517P00190000 | 2024-04-26 3:30PM EDT | 190.00 | 9.25 | 9.70 | 10.50 | +5.85 | +172.06% | 134 | 865 | 32.69% |
| ODFL240517P00195000 | 2024-04-26 11:00AM EDT | 195.00 | 12.71 | 13.10 | 16.10 | +7.46 | +142.10% | 143 | 213 | 45.19% |
| ODFL240517P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 16.05 | 17.40 | 21.30 | +8.75 | +119.86% | 102 | 1,631 | 54.48% |
| ODFL240517P00205000 | 2024-04-26 3:38PM EDT | 205.00 | 21.88 | 20.40 | 26.20 | +11.08 | +102.59% | 54 | 365 | 61.12% |
| ODFL240517P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 26.32 | 23.30 | 28.00 | +10.42 | +65.53% | 2 | 107 | 36.23% |
| ODFL240517P00215000 | 2024-04-26 12:27PM EDT | 215.00 | 31.00 | 28.20 | 37.50 | +8.64 | +38.64% | 7 | 186 | 84.00% |
| ODFL240517P00220000 | 2024-04-26 12:12PM EDT | 220.00 | 36.70 | 33.00 | 42.90 | +10.91 | +42.30% | 1 | 127 | 93.27% |
| ODFL240517P00225000 | 2024-04-25 10:41AM EDT | 225.00 | 37.10 | 38.00 | 47.80 | +5.30 | +16.67% | 20 | 52 | 98.68% |
| ODFL240517P00230000 | 2024-04-24 9:58AM EDT | 230.00 | 42.10 | 43.40 | 52.60 | +24.10 | +133.89% | 20 | 1 | 53.56% |
| ODFL240517P00235000 | 2024-04-08 1:34PM EDT | 235.00 | 13.40 | 48.30 | 57.60 | 0.00 | - | - | 0 | 56.20% |
| 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.