Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.110,10 -516,63 (-0,87%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816C00130000 | 2024-04-17 9:30AM EDT | 130.00 | 37.20 | 32.90 | 36.80 | 0.00 | - | - | 1 | 49.73% |
| JBHT240816C00145000 | 2024-04-17 2:01PM EDT | 145.00 | 26.65 | 20.20 | 22.30 | 0.00 | - | - | 1 | 35.20% |
| JBHT240816C00150000 | 2024-04-25 1:38PM EDT | 150.00 | 19.90 | 16.80 | 19.90 | 0.00 | - | 2 | 11 | 37.85% |
| JBHT240816C00160000 | 2024-04-18 3:49PM EDT | 160.00 | 14.50 | 11.70 | 12.10 | 0.00 | - | 10 | 11 | 31.13% |
| JBHT240816C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 9.30 | 9.10 | 9.40 | -1.10 | -10.58% | 40 | 6 | 30.00% |
| JBHT240816C00170000 | 2024-04-25 10:51AM EDT | 170.00 | 7.20 | 6.80 | 7.20 | -0.70 | -8.86% | 1 | 30 | 29.27% |
| JBHT240816C00175000 | 2024-04-17 1:23PM EDT | 175.00 | 8.91 | 5.00 | 5.40 | 0.00 | - | - | 7 | 28.66% |
| JBHT240816C00180000 | 2024-04-26 10:14AM EDT | 180.00 | 3.70 | 3.50 | 3.90 | -0.90 | -19.57% | 2 | 12 | 27.94% |
| JBHT240816C00185000 | 2024-04-26 11:23AM EDT | 185.00 | 2.40 | 2.40 | 2.80 | -0.80 | -25.00% | 16 | 34 | 27.55% |
| JBHT240816C00190000 | 2024-04-26 10:14AM EDT | 190.00 | 1.75 | 1.60 | 2.95 | -1.35 | -43.55% | 2 | 28 | 31.32% |
| JBHT240816C00195000 | 2024-04-24 11:20AM EDT | 195.00 | 1.55 | 1.05 | 1.40 | 0.00 | - | 25 | 57 | 27.15% |
| JBHT240816C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 0.90 | 0.20 | 1.00 | -0.10 | -10.00% | 11 | 60 | 27.22% |
| JBHT240816C00210000 | 2024-04-18 12:18PM EDT | 210.00 | 0.90 | 0.15 | 0.50 | 0.00 | - | 1 | 122 | 27.41% |
| JBHT240816C00220000 | 2024-04-25 10:21AM EDT | 220.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 5 | 390 | 33.75% |
| JBHT240816C00230000 | 2024-04-11 3:30PM EDT | 230.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 37.45% |
| JBHT240816C00240000 | 2024-04-18 11:15AM EDT | 240.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 168 | 40.92% |
| JBHT240816C00260000 | 2024-01-23 10:34AM EDT | 260.00 | 1.87 | 1.35 | 3.10 | 0.00 | - | 1 | 0 | 59.20% |
| JBHT240816C00270000 | 2024-01-22 4:59PM EDT | 270.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | - | 1 | 52.39% |
| JBHT240816C00280000 | 2024-02-07 3:41PM EDT | 280.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 59.50% |
| JBHT240816C00290000 | 2024-01-23 3:48PM EDT | 290.00 | 0.20 | 0.25 | 2.80 | 0.00 | - | 1 | 0 | 63.40% |
| JBHT240816C00300000 | 2024-01-24 12:56PM EDT | 300.00 | 0.33 | 0.10 | 2.55 | 0.00 | - | 1 | 5 | 64.36% |
| JBHT240816C00310000 | 2024-02-12 11:35AM EDT | 310.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 52.15% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816P00105000 | 2024-02-08 1:44PM EDT | 105.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 10 | 52.49% |
| JBHT240816P00125000 | 2024-04-17 2:51PM EDT | 125.00 | 0.77 | 0.70 | 0.85 | 0.00 | - | 7 | 10 | 32.45% |
| JBHT240816P00130000 | 2024-04-18 12:42PM EDT | 130.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | - | 101 | 31.18% |
| JBHT240816P00135000 | 2024-04-18 1:25PM EDT | 135.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | - | 2 | 30.05% |
| JBHT240816P00140000 | 2024-04-18 12:42PM EDT | 140.00 | 1.95 | 1.00 | 2.40 | 0.00 | - | 100 | 102 | 29.07% |
| JBHT240816P00145000 | 2024-04-23 10:06AM EDT | 145.00 | 2.25 | 3.10 | 3.40 | 0.00 | - | 2 | 47 | 28.37% |
| JBHT240816P00150000 | 2024-04-24 3:58PM EDT | 150.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 15 | 38 | 27.34% |
| JBHT240816P00155000 | 2024-04-22 10:34AM EDT | 155.00 | 4.70 | 5.90 | 6.30 | 0.00 | - | 12 | 40 | 26.84% |
| JBHT240816P00160000 | 2024-04-25 11:40AM EDT | 160.00 | 7.50 | 7.90 | 8.20 | 0.00 | - | 5 | 33 | 25.80% |
| JBHT240816P00165000 | 2024-04-26 11:56AM EDT | 165.00 | 11.00 | 10.20 | 10.60 | +2.60 | +30.95% | 36 | 94 | 25.01% |
| JBHT240816P00170000 | 2024-04-24 10:27AM EDT | 170.00 | 12.46 | 13.00 | 13.40 | 0.00 | - | 1 | 65 | 24.12% |
| JBHT240816P00175000 | 2024-04-24 10:49AM EDT | 175.00 | 15.16 | 14.00 | 18.00 | 0.00 | - | 1 | 55 | 27.49% |
| JBHT240816P00180000 | 2024-04-26 3:11PM EDT | 180.00 | 20.30 | 18.70 | 20.40 | +2.80 | +16.00% | 1 | 125 | 22.71% |
| JBHT240816P00185000 | 2024-04-23 1:43PM EDT | 185.00 | 19.26 | 23.80 | 25.80 | 0.00 | - | 5 | 28 | 27.61% |
| JBHT240816P00190000 | 2024-04-17 11:07AM EDT | 190.00 | 29.50 | 26.50 | 30.40 | +4.01 | +15.73% | 8 | 30 | 29.15% |
| JBHT240816P00195000 | 2024-04-17 11:27AM EDT | 195.00 | 27.88 | 31.10 | 34.90 | 0.00 | - | 10 | 18 | 29.77% |
| JBHT240816P00200000 | 2024-04-17 12:32PM EDT | 200.00 | 31.40 | 35.60 | 40.40 | 0.00 | - | 4 | 34 | 34.83% |
| JBHT240816P00210000 | 2024-04-17 3:57PM EDT | 210.00 | 42.05 | 45.70 | 50.30 | 0.00 | - | 1 | 1 | 39.47% |
| JBHT240816P00220000 | 2024-03-01 4:58PM EDT | 220.00 | 21.80 | 23.30 | 24.30 | 0.00 | - | 7 | 22 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.