Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.594,50 +526,30 (+0,89%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117C00085000 | 2024-03-28 9:45AM EDT | 85.00 | 113.78 | 77.50 | 82.00 | 0.00 | - | 5 | 5 | 59.06% |
| JBHT250117C00090000 | 2022-10-11 11:45AM EDT | 90.00 | 84.40 | 97.00 | 101.40 | 0.00 | - | - | 11 | 142.74% |
| JBHT250117C00095000 | 2022-10-11 11:46AM EDT | 95.00 | 81.40 | 93.00 | 97.20 | 0.00 | - | - | 4 | 136.82% |
| JBHT250117C00100000 | 2024-04-26 1:12PM EDT | 100.00 | 64.62 | 63.50 | 68.30 | -7.06 | -9.85% | 1 | 3 | 51.97% |
| JBHT250117C00105000 | 2022-10-11 11:46AM EDT | 105.00 | 73.70 | 85.50 | 89.80 | 0.00 | - | - | 1 | 127.93% |
| JBHT250117C00110000 | 2022-10-11 11:46AM EDT | 110.00 | 70.20 | 81.50 | 85.50 | 0.00 | - | - | 10 | 122.55% |
| JBHT250117C00115000 | 2023-12-15 1:50PM EDT | 115.00 | 99.50 | 79.50 | 84.50 | 0.00 | - | 24 | 25 | 124.26% |
| JBHT250117C00120000 | 2022-10-11 11:47AM EDT | 120.00 | 63.70 | 74.50 | 78.50 | 0.00 | - | - | 1 | 115.61% |
| JBHT250117C00125000 | 2022-10-11 11:47AM EDT | 125.00 | 60.50 | 70.50 | 74.50 | 0.00 | - | - | 3 | 111.00% |
| JBHT250117C00130000 | 2023-02-28 3:31PM EDT | 130.00 | 68.90 | 54.20 | 59.00 | 0.00 | - | 1 | 10 | 79.35% |
| JBHT250117C00135000 | 2023-10-19 10:42AM EDT | 135.00 | 56.70 | 52.50 | 54.30 | 0.00 | - | 4 | 17 | 77.65% |
| JBHT250117C00140000 | 2023-03-13 11:21AM EDT | 140.00 | 54.00 | 51.60 | 56.40 | 0.00 | - | 2 | 2 | 83.87% |
| JBHT250117C00145000 | 2023-10-09 10:21AM EDT | 145.00 | 56.46 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JBHT250117C00160000 | 2024-04-19 11:58AM EDT | 160.00 | 24.40 | 17.10 | 20.80 | 0.00 | - | 1 | 4 | 36.27% |
| JBHT250117C00165000 | 2024-04-26 3:54PM EDT | 165.00 | 16.90 | 15.60 | 17.00 | -1.30 | -7.14% | 59 | 24 | 33.31% |
| JBHT250117C00170000 | 2024-04-24 11:41AM EDT | 170.00 | 15.50 | 13.20 | 14.70 | 0.00 | - | 6 | 29 | 32.75% |
| JBHT250117C00175000 | 2024-04-23 3:31PM EDT | 175.00 | 15.70 | 11.90 | 12.50 | 0.00 | - | 18 | 30 | 32.00% |
| JBHT250117C00180000 | 2024-04-26 11:13AM EDT | 180.00 | 9.95 | 9.90 | 10.60 | -3.55 | -26.30% | 7 | 19 | 31.42% |
| JBHT250117C00185000 | 2024-04-26 11:13AM EDT | 185.00 | 8.25 | 8.00 | 8.90 | -1.15 | -12.23% | 1 | 9 | 30.85% |
| JBHT250117C00190000 | 2024-04-26 11:48AM EDT | 190.00 | 6.80 | 6.50 | 7.50 | -1.05 | -13.38% | 3 | 15 | 30.51% |
| JBHT250117C00195000 | 2024-04-18 10:59AM EDT | 195.00 | 8.60 | 3.90 | 6.20 | 0.00 | - | 1 | 14 | 30.01% |
| JBHT250117C00200000 | 2024-04-25 11:18AM EDT | 200.00 | 5.30 | 4.30 | 5.00 | 0.00 | - | 2 | 93 | 29.36% |
| JBHT250117C00210000 | 2024-04-23 12:56PM EDT | 210.00 | 4.35 | 2.95 | 3.40 | 0.00 | - | 2 | 142 | 28.90% |
| JBHT250117C00220000 | 2024-04-17 9:50AM EDT | 220.00 | 3.60 | 1.80 | 2.45 | 0.00 | - | 3 | 102 | 29.14% |
| JBHT250117C00230000 | 2024-04-22 9:34AM EDT | 230.00 | 1.95 | 1.15 | 1.50 | 0.00 | - | 4 | 112 | 28.26% |
| JBHT250117C00240000 | 2024-02-15 3:36PM EDT | 240.00 | 15.10 | 6.10 | 8.10 | 0.00 | - | 1 | 108 | 50.27% |
| JBHT250117C00250000 | 2024-02-13 12:33PM EDT | 250.00 | 10.50 | 5.20 | 5.80 | 0.00 | - | 1 | 86 | 47.42% |
| JBHT250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 1 | 21 | 30.73% |
| JBHT250117C00270000 | 2024-02-16 2:51PM EDT | 270.00 | 6.01 | 2.15 | 2.45 | 0.00 | - | 1 | 35 | 41.58% |
| JBHT250117C00280000 | 2024-03-05 12:21PM EDT | 280.00 | 2.25 | 1.50 | 1.75 | 0.00 | - | 1 | 22 | 40.50% |
| JBHT250117C00290000 | 2024-03-11 12:11PM EDT | 290.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 3 | 43.62% |
| JBHT250117C00300000 | 2024-01-23 11:15AM EDT | 300.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 45.69% |
| JBHT250117C00310000 | 2024-04-16 1:18PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 39.36% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117P00085000 | 2024-04-18 12:58PM EDT | 85.00 | 0.65 | 0.40 | 0.95 | 0.00 | - | 6 | 58 | 46.05% |
| JBHT250117P00090000 | 2023-11-14 2:09PM EDT | 90.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 53.11% |
| JBHT250117P00095000 | 2023-12-06 10:30AM EDT | 95.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 41.92% |
| JBHT250117P00110000 | 2024-04-19 11:34AM EDT | 110.00 | 1.40 | 1.35 | 1.85 | 0.00 | - | 1 | 2 | 35.24% |
| JBHT250117P00115000 | 2023-12-15 12:40PM EDT | 115.00 | 2.36 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 38.53% |
| JBHT250117P00120000 | 2024-04-18 12:49PM EDT | 120.00 | 2.26 | 2.30 | 2.45 | 0.00 | - | 1 | 89 | 31.46% |
| JBHT250117P00125000 | 2024-04-26 10:57AM EDT | 125.00 | 3.10 | 3.00 | 3.20 | +0.30 | +10.71% | 1 | 2 | 30.93% |
| JBHT250117P00130000 | 2024-04-03 9:50AM EDT | 130.00 | 1.70 | 3.60 | 3.90 | 0.00 | - | 1 | 23 | 29.77% |
| JBHT250117P00135000 | 2024-04-26 11:23AM EDT | 135.00 | 5.00 | 2.80 | 5.00 | +2.55 | +104.08% | 1 | 24 | 29.35% |
| JBHT250117P00140000 | 2024-04-19 12:24PM EDT | 140.00 | 5.27 | 4.00 | 6.10 | 0.00 | - | 1 | 5 | 28.43% |
| JBHT250117P00145000 | 2023-10-17 2:18PM EDT | 145.00 | 4.90 | 4.20 | 7.90 | 0.00 | - | 1 | 34 | 28.63% |
| JBHT250117P00150000 | 2024-04-25 1:31PM EDT | 150.00 | 8.50 | 6.80 | 9.00 | 0.00 | - | 15 | 20 | 26.87% |
| JBHT250117P00155000 | 2024-04-25 12:24PM EDT | 155.00 | 10.20 | 10.30 | 10.80 | 0.00 | - | 18 | 39 | 26.10% |
| JBHT250117P00160000 | 2024-04-25 12:30PM EDT | 160.00 | 12.10 | 10.80 | 12.90 | 0.00 | - | 4 | 53 | 25.42% |
| JBHT250117P00165000 | 2024-04-26 2:08PM EDT | 165.00 | 15.30 | 14.70 | 15.20 | +1.10 | +7.75% | 17 | 144 | 24.62% |
| JBHT250117P00170000 | 2024-04-23 1:26PM EDT | 170.00 | 15.00 | 17.10 | 17.80 | 0.00 | - | 14 | 91 | 23.86% |
| JBHT250117P00175000 | 2024-04-23 3:55PM EDT | 175.00 | 17.60 | 18.00 | 22.20 | 0.00 | - | 1 | 126 | 25.93% |
| JBHT250117P00180000 | 2024-04-18 11:01AM EDT | 180.00 | 20.22 | 22.30 | 25.40 | 0.00 | - | 1 | 20 | 25.35% |
| JBHT250117P00185000 | 2024-04-23 9:40AM EDT | 185.00 | 23.40 | 26.50 | 28.20 | 0.00 | - | 2 | 26 | 23.42% |
| JBHT250117P00190000 | 2024-04-17 10:12AM EDT | 190.00 | 25.51 | 30.00 | 31.10 | 0.00 | - | 1 | 12 | 20.80% |
| JBHT250117P00195000 | 2024-01-19 10:38AM EDT | 195.00 | 15.30 | 10.40 | 11.30 | 0.00 | - | 1 | 8 | 0.00% |
| JBHT250117P00200000 | 2024-03-28 9:45AM EDT | 200.00 | 17.65 | 37.00 | 40.40 | 0.00 | - | 5 | 44 | 22.67% |
| JBHT250117P00210000 | 2024-02-22 3:18PM EDT | 210.00 | 17.50 | 23.50 | 25.90 | 0.00 | - | 20 | 51 | 0.00% |
| JBHT250117P00220000 | 2024-02-23 12:16PM EDT | 220.00 | 20.69 | 29.90 | 32.40 | 0.00 | - | 20 | 63 | 0.00% |
| JBHT250117P00250000 | 2024-02-01 10:54AM EDT | 250.00 | 51.60 | 47.20 | 48.50 | 0.00 | - | 3 | 3 | 0.00% |
| JBHT250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 85.89 | 113.80 | 118.50 | 0.00 | - | 1 | 0 | 32.50% |
| JBHT250117P00290000 | 2024-03-26 3:42PM EDT | 290.00 | 95.92 | 123.70 | 128.50 | 0.00 | - | 1 | 0 | 34.16% |
© 2024 Yahoo. Tutti i diritti riservati.