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
59.472,64 +188,41 (+0,32%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116C00120000 | 2024-04-17 11:26AM EDT | 120.00 | 60.99 | 54.30 | 56.20 | 0.00 | - | 24 | 24 | 42.46% |
| JBHT260116C00125000 | 2024-04-17 11:26AM EDT | 125.00 | 57.02 | 49.00 | 52.50 | 0.00 | - | 24 | 25 | 41.28% |
| JBHT260116C00150000 | 2023-10-24 10:05AM EDT | 150.00 | 49.00 | 52.40 | 55.50 | 0.00 | - | - | 2 | 59.92% |
| JBHT260116C00155000 | 2023-10-09 10:21AM EDT | 155.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JBHT260116C00170000 | 2024-04-24 12:08PM EDT | 170.00 | 25.70 | 24.00 | 25.50 | 0.00 | - | 3 | 31 | 34.00% |
| JBHT260116C00180000 | 2023-09-19 2:18PM EDT | 180.00 | 45.82 | 34.60 | 39.00 | 0.00 | - | - | 3 | 51.50% |
| JBHT260116C00185000 | 2024-01-18 2:27PM EDT | 185.00 | 40.10 | 52.40 | 54.40 | 0.00 | - | 2 | 0 | 73.55% |
| JBHT260116C00190000 | 2024-04-24 12:08PM EDT | 190.00 | 17.04 | 14.60 | 17.10 | 0.00 | - | 1 | 8 | 31.71% |
| JBHT260116C00195000 | 2024-04-17 11:50AM EDT | 195.00 | 19.40 | 14.20 | 15.40 | 0.00 | - | 7 | 7 | 31.27% |
| JBHT260116C00200000 | 2024-04-24 2:07PM EDT | 200.00 | 14.40 | 12.40 | 13.90 | 0.00 | - | 10 | 25 | 30.93% |
| JBHT260116C00210000 | 2024-03-18 1:39PM EDT | 210.00 | 26.81 | 13.30 | 14.40 | 0.00 | - | 1 | 3 | 34.34% |
| JBHT260116C00220000 | 2024-04-17 11:50AM EDT | 220.00 | 11.00 | 7.90 | 8.90 | 0.00 | - | 6 | 9 | 29.57% |
| JBHT260116C00240000 | 2024-02-20 4:20PM EDT | 240.00 | 19.40 | 16.60 | 18.90 | 0.00 | - | 7 | 9 | 47.09% |
| JBHT260116C00250000 | 2024-02-23 10:57AM EDT | 250.00 | 22.10 | 12.60 | 14.60 | 0.00 | - | 1 | 1 | 43.65% |
| JBHT260116C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 10.20 | 2.80 | 3.50 | 0.00 | - | - | 1 | 28.02% |
| JBHT260116C00270000 | 2024-04-17 2:48PM EDT | 270.00 | 3.70 | 2.10 | 2.75 | 0.00 | - | 2 | 3 | 27.75% |
| JBHT260116C00280000 | 2024-03-19 9:30AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| JBHT260116C00290000 | 2024-03-07 10:30AM EDT | 290.00 | 8.50 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 40.16% |
| JBHT260116C00300000 | 2024-03-07 10:30AM EDT | 300.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 3 | 37.96% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 2.00 | 0.85 | 2.15 | 0.00 | - | 2 | 3 | 33.32% |
| JBHT260116P00095000 | 2024-04-18 2:18PM EDT | 95.00 | 2.25 | 1.95 | 2.60 | 0.00 | - | 1 | 9 | 32.40% |
| JBHT260116P00100000 | 2024-01-18 10:30AM EDT | 100.00 | 1.80 | 0.55 | 2.50 | 0.00 | - | 1 | 4 | 29.57% |
| JBHT260116P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 2.15 | 0.70 | 2.70 | 0.00 | - | 1 | 3 | 27.80% |
| JBHT260116P00110000 | 2024-01-17 10:30AM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| JBHT260116P00115000 | 2024-01-12 10:30AM EDT | 115.00 | 3.00 | 0.90 | 3.30 | 0.00 | - | 6 | 10 | 24.77% |
| JBHT260116P00120000 | 2024-04-18 11:02AM EDT | 120.00 | 5.34 | 3.00 | 6.10 | 0.00 | - | 1 | 1 | 28.35% |
| JBHT260116P00125000 | 2024-04-17 10:48AM EDT | 125.00 | 6.70 | 4.10 | 7.10 | 0.00 | - | 1 | 2 | 27.60% |
| JBHT260116P00130000 | 2024-04-16 12:39PM EDT | 130.00 | 5.50 | 5.60 | 8.20 | 0.00 | - | 1 | 3 | 26.83% |
| JBHT260116P00135000 | 2024-04-17 10:46AM EDT | 135.00 | 8.90 | 6.60 | 9.50 | 0.00 | - | 5 | 6 | 26.18% |
| JBHT260116P00140000 | 2023-12-15 1:56PM EDT | 140.00 | 4.21 | 4.50 | 7.80 | 0.00 | - | 1 | 0 | 21.01% |
| JBHT260116P00145000 | 2023-09-25 11:19AM EDT | 145.00 | 9.00 | 12.60 | 15.50 | 0.00 | - | 10 | 10 | 28.84% |
| JBHT260116P00150000 | 2023-09-25 11:21AM EDT | 150.00 | 10.32 | 14.20 | 16.30 | 0.00 | - | 10 | 10 | 26.83% |
| JBHT260116P00155000 | 2024-04-24 3:09PM EDT | 155.00 | 15.26 | 13.10 | 16.10 | 0.00 | - | 3 | 4 | 23.49% |
| JBHT260116P00175000 | 2024-04-19 12:52PM EDT | 175.00 | 22.80 | 22.50 | 25.70 | 0.00 | - | 1 | 10 | 21.05% |
| JBHT260116P00180000 | 2024-02-09 1:10PM EDT | 180.00 | 11.46 | 14.80 | 16.80 | 0.00 | - | - | 2 | 0.00% |
| JBHT260116P00185000 | 2024-01-19 11:26AM EDT | 185.00 | 17.00 | 13.10 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| JBHT260116P00190000 | 2024-03-25 11:22AM EDT | 190.00 | 21.10 | 32.90 | 34.80 | 0.00 | - | 10 | 10 | 18.92% |
| JBHT260116P00240000 | 2024-01-30 3:00PM EDT | 240.00 | 40.40 | 40.90 | 42.70 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT260116P00250000 | 2024-01-30 3:02PM EDT | 250.00 | 47.40 | 47.80 | 49.50 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.