Italia markets close in 2 hours 40 minutes
FTSE MIB
34.118,16 -152,96 (-0,45%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,02 +0,21 (+0,25%) Bitcoin EUR
59.483,38 -2.619,14 (-4,22%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 2023-12-14 10:49AM EDT | 125.00 | 77.00 | 66.50 | 70.70 | 0.00 | - | - | 0 | 328.99% |
| JBHT240517C00155000 | 2024-04-24 10:16AM EDT | 155.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JBHT240517C00160000 | 2024-04-24 2:07PM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 69 | 73 | 0.00% |
| JBHT240517C00165000 | 2024-04-24 3:48PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 70 | 131 | 0.39% |
| JBHT240517C00170000 | 2024-04-24 3:45PM EDT | 170.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 219 | 192 | 3.13% |
| JBHT240517C00175000 | 2024-04-24 3:45PM EDT | 175.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 42 | 173 | 6.25% |
| JBHT240517C00180000 | 2024-04-24 3:57PM EDT | 180.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 29 | 146 | 6.25% |
| JBHT240517C00185000 | 2024-04-24 3:12PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 12.50% |
| JBHT240517C00190000 | 2024-04-23 11:13AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| JBHT240517C00200000 | 2024-04-23 9:45AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 271 | 12.50% |
| JBHT240517C00210000 | 2024-04-23 11:27AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,026 | 25.00% |
| JBHT240517C00220000 | 2024-04-19 2:20PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 25.00% |
| JBHT240517C00230000 | 2024-04-17 9:30AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 76 | 25.00% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 78.81% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 84.86% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 96.09% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 74.22% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 128.17% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2024-02-15 3:25PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 87.89% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.79% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 58.59% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| JBHT240517P00140000 | 2024-04-17 2:41PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 12.50% |
| JBHT240517P00145000 | 2024-04-24 2:09PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| JBHT240517P00150000 | 2024-04-24 12:34PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 6.25% |
| JBHT240517P00155000 | 2024-04-24 3:10PM EDT | 155.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 23 | 172 | 6.25% |
| JBHT240517P00160000 | 2024-04-24 2:22PM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 185 | 3.13% |
| JBHT240517P00165000 | 2024-04-24 3:57PM EDT | 165.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 74 | 382 | 0.00% |
| JBHT240517P00170000 | 2024-04-24 2:33PM EDT | 170.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 8 | 214 | 0.00% |
| JBHT240517P00175000 | 2024-04-24 3:10PM EDT | 175.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| JBHT240517P00180000 | 2024-04-24 3:45PM EDT | 180.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 0.00% |
| JBHT240517P00185000 | 2024-04-23 2:49PM EDT | 185.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 15 | 132 | 0.00% |
| JBHT240517P00190000 | 2024-04-24 10:36AM EDT | 190.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 47 | 34 | 0.00% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| JBHT240517P00240000 | 2024-02-20 4:17PM EDT | 240.00 | 39.70 | 39.80 | 44.50 | 0.00 | - | 10 | 0 | 0.00% |
| JBHT240517P00280000 | 2023-10-18 9:32AM EDT | 280.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.