Italia markets closed
Dow Jones
38.891,15 +38,88 (+0,10%) Nasdaq
16.370,94 +21,69 (+0,13%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.006,51 +285,64 (+0,49%) CMC Crypto 200
1.317,17 -47,96 (-3,51%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:56PM EDT. Mercato aperto.
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 | 438.75% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 12.30 | 14.60 | 0.00 | - | 1 | 2 | 44.39% |
| JBHT240517C00160000 | 2024-05-06 12:16PM EDT | 160.00 | 6.60 | 9.10 | 9.70 | 0.00 | - | 4 | 95 | 33.74% |
| JBHT240517C00165000 | 2024-05-07 11:35AM EDT | 165.00 | 5.40 | 5.10 | 5.50 | +2.15 | +66.15% | 16 | 224 | 28.47% |
| JBHT240517C00170000 | 2024-05-07 12:29PM EDT | 170.00 | 2.35 | 2.10 | 2.35 | +1.23 | +109.82% | 20 | 212 | 25.00% |
| JBHT240517C00175000 | 2024-05-06 3:55PM EDT | 175.00 | 0.48 | 0.55 | 0.70 | +0.18 | +60.00% | 1 | 175 | 23.32% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 16 | 115 | 24.27% |
| JBHT240517C00185000 | 2024-05-01 3:25PM EDT | 185.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 157 | 30.27% |
| JBHT240517C00190000 | 2024-05-06 12:30PM EDT | 190.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 89 | 43.85% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 41.02% |
| JBHT240517C00200000 | 2024-05-06 11:11AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 257 | 42.58% |
| JBHT240517C00210000 | 2024-05-06 3:49PM EDT | 210.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 52.93% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 57.81% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 66.41% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 108.45% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 108.01% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 116.80% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 132.81% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 102.34% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 178.32% |
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 | 131.25% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.42% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 90.82% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 3 | 70.61% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 6 | 17 | 60.84% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 118 | 51.17% |
| JBHT240517P00150000 | 2024-05-01 12:39PM EDT | 150.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 7 | 140 | 35.16% |
| JBHT240517P00155000 | 2024-05-07 10:35AM EDT | 155.00 | 0.14 | 0.10 | 0.20 | -0.09 | -39.13% | 1 | 168 | 30.62% |
| JBHT240517P00160000 | 2024-05-07 11:03AM EDT | 160.00 | 0.39 | 0.30 | 0.45 | -0.42 | -51.85% | 3 | 259 | 26.27% |
| JBHT240517P00165000 | 2024-05-07 11:13AM EDT | 165.00 | 1.30 | 1.10 | 1.25 | -1.00 | -43.48% | 14 | 409 | 23.58% |
| JBHT240517P00170000 | 2024-05-07 12:21PM EDT | 170.00 | 3.20 | 3.00 | 3.20 | -1.78 | -35.74% | 13 | 166 | 21.53% |
| JBHT240517P00175000 | 2024-05-01 11:44AM EDT | 175.00 | 7.62 | 6.40 | 6.80 | -4.78 | -38.55% | 4 | 64 | 21.36% |
| JBHT240517P00180000 | 2024-04-30 2:00PM EDT | 180.00 | 18.30 | 10.50 | 11.70 | 0.00 | - | 3 | 145 | 29.66% |
| JBHT240517P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 19.69 | 15.20 | 16.70 | 0.00 | - | 2 | 132 | 38.38% |
| JBHT240517P00190000 | 2024-05-07 10:41AM EDT | 190.00 | 22.00 | 20.60 | 22.00 | -4.50 | -16.98% | 1 | 96 | 52.69% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 25.30 | 26.90 | 0.00 | - | 1 | 10 | 58.74% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 30.30 | 31.90 | 0.00 | - | 4 | 2 | 66.21% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 40.20 | 43.10 | 0.00 | - | 47 | 34 | 72.71% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 50.20 | 53.10 | 0.00 | - | 240 | 0 | 84.77% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 60.20 | 63.00 | 0.00 | - | 47 | 0 | 93.75% |
| 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.