J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:55PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816C00115000 | 2024-04-26 3:10PM EDT | 115.00 | 48.52 | 42.10 | 46.50 | 0.00 | - | 1 | 1 | 63.77% |
| JBHT240816C00130000 | 2024-04-17 9:30AM EDT | 130.00 | 37.20 | 35.00 | 38.90 | 0.00 | - | - | 1 | 86.50% |
| JBHT240816C00145000 | 2024-05-08 12:39PM EDT | 145.00 | 26.10 | 16.80 | 18.80 | 0.00 | - | 2 | 2 | 46.55% |
| JBHT240816C00150000 | 2024-05-31 12:16PM EDT | 150.00 | 14.00 | 12.30 | 12.70 | 0.00 | - | 1 | 12 | 33.73% |
| JBHT240816C00155000 | 2024-06-14 10:33AM EDT | 155.00 | 7.30 | 9.20 | 9.60 | -6.02 | -45.20% | 1 | 11 | 32.51% |
| JBHT240816C00160000 | 2024-06-14 12:59PM EDT | 160.00 | 6.30 | 6.60 | 7.00 | -3.90 | -38.24% | 41 | 19 | 31.49% |
| JBHT240816C00165000 | 2024-06-14 1:37PM EDT | 165.00 | 4.60 | 4.60 | 4.80 | -1.60 | -25.81% | 6 | 401 | 30.20% |
| JBHT240816C00170000 | 2024-06-12 1:21PM EDT | 170.00 | 4.35 | 2.85 | 3.20 | 0.00 | - | 6 | 100 | 29.44% |
| JBHT240816C00175000 | 2024-06-14 10:06AM EDT | 175.00 | 1.30 | 1.45 | 2.15 | -0.85 | -39.53% | 40 | 69 | 29.38% |
| JBHT240816C00180000 | 2024-06-13 2:53PM EDT | 180.00 | 1.34 | 1.05 | 1.85 | 0.00 | - | 32 | 72 | 32.11% |
| JBHT240816C00185000 | 2024-06-12 1:41PM EDT | 185.00 | 1.09 | 0.60 | 0.85 | 0.00 | - | 10 | 102 | 28.91% |
| JBHT240816C00190000 | 2024-06-13 2:54PM EDT | 190.00 | 0.53 | 0.35 | 0.55 | 0.00 | - | 1 | 73 | 29.20% |
| JBHT240816C00195000 | 2024-06-10 10:56AM EDT | 195.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 81 | 32.23% |
| JBHT240816C00200000 | 2024-05-23 3:39PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| JBHT240816C00210000 | 2024-05-14 1:00PM EDT | 210.00 | 0.42 | 0.05 | 1.45 | 0.00 | - | 4 | 120 | 50.10% |
| JBHT240816C00220000 | 2024-06-10 3:35PM EDT | 220.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 388 | 54.83% |
| JBHT240816C00230000 | 2024-06-10 3:36PM EDT | 230.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 65 | 52.10% |
| JBHT240816C00240000 | 2024-05-16 10:12AM EDT | 240.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 56.57% |
| JBHT240816C00260000 | 2024-01-23 10:34AM EDT | 260.00 | 1.87 | 1.35 | 3.10 | 0.00 | - | 1 | 0 | 82.45% |
| JBHT240816C00270000 | 2024-01-22 4:59PM EDT | 270.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | - | 1 | 72.85% |
| JBHT240816C00280000 | 2024-02-07 3:41PM EDT | 280.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 82.45% |
| JBHT240816C00290000 | 2024-01-23 3:48PM EDT | 290.00 | 0.20 | 0.25 | 2.80 | 0.00 | - | 1 | 0 | 87.65% |
| JBHT240816C00300000 | 2024-01-24 12:56PM EDT | 300.00 | 0.33 | 0.10 | 2.55 | 0.00 | - | 1 | 5 | 88.79% |
| JBHT240816C00310000 | 2024-02-12 11:35AM EDT | 310.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 71.92% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816P00095000 | 2024-05-20 3:43PM EDT | 95.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 2 | 63.87% |
| JBHT240816P00105000 | 2024-02-08 1:44PM EDT | 105.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 10 | 65.89% |
| JBHT240816P00110000 | 2024-05-06 9:44AM EDT | 110.00 | 0.04 | 0.05 | 1.55 | 0.00 | - | - | 1 | 55.18% |
| JBHT240816P00125000 | 2024-05-29 12:44PM EDT | 125.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 100 | 114 | 38.04% |
| JBHT240816P00130000 | 2024-06-13 12:29PM EDT | 130.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 7 | 108 | 33.89% |
| JBHT240816P00135000 | 2024-06-05 2:36PM EDT | 135.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 6 | 156 | 32.02% |
| JBHT240816P00140000 | 2024-06-14 12:19PM EDT | 140.00 | 2.00 | 1.70 | 1.90 | +0.30 | +17.65% | 6 | 150 | 30.63% |
| JBHT240816P00145000 | 2024-06-13 10:26AM EDT | 145.00 | 3.53 | 2.60 | 2.80 | +1.08 | +44.08% | 3 | 154 | 29.10% |
| JBHT240816P00150000 | 2024-06-14 2:18PM EDT | 150.00 | 4.28 | 4.00 | 4.20 | +1.08 | +33.75% | 5 | 91 | 28.19% |
| JBHT240816P00155000 | 2024-06-14 11:32AM EDT | 155.00 | 6.60 | 5.80 | 6.10 | +1.40 | +26.92% | 4 | 60 | 27.37% |
| JBHT240816P00160000 | 2024-06-13 10:19AM EDT | 160.00 | 7.40 | 8.20 | 8.60 | 0.00 | - | 3 | 60 | 26.81% |
| JBHT240816P00165000 | 2024-06-12 1:47PM EDT | 165.00 | 8.79 | 10.90 | 11.50 | 0.00 | - | 2 | 129 | 25.62% |
| JBHT240816P00170000 | 2024-05-31 2:36PM EDT | 170.00 | 13.77 | 14.30 | 16.80 | 0.00 | - | 1 | 68 | 32.85% |
| JBHT240816P00175000 | 2024-05-22 9:30AM EDT | 175.00 | 17.00 | 18.30 | 19.80 | 0.00 | - | 3 | 59 | 28.44% |
| JBHT240816P00180000 | 2024-05-10 10:03AM EDT | 180.00 | 13.00 | 20.20 | 22.60 | 0.00 | - | 2 | 125 | 0.00% |
| JBHT240816P00185000 | 2024-06-14 10:20AM EDT | 185.00 | 31.33 | 25.80 | 29.70 | +7.00 | +28.77% | 2 | 9 | 36.29% |
| JBHT240816P00190000 | 2024-05-29 9:32AM EDT | 190.00 | 33.68 | 31.00 | 34.70 | 0.00 | - | 1 | 2 | 40.10% |
| JBHT240816P00195000 | 2024-05-17 10:13AM EDT | 195.00 | 28.00 | 35.60 | 39.70 | 0.00 | - | 2 | 0 | 43.70% |
| JBHT240816P00200000 | 2024-05-21 10:10AM EDT | 200.00 | 41.37 | 41.00 | 43.90 | 0.00 | - | 2 | 0 | 40.72% |
| JBHT240816P00210000 | 2024-05-22 3:54PM EDT | 210.00 | 52.53 | 50.60 | 54.70 | 0.00 | - | 1 | 0 | 53.52% |
| JBHT240816P00220000 | 2024-05-22 3:54PM EDT | 220.00 | 62.56 | 60.60 | 64.70 | 0.00 | - | 1 | 0 | 59.40% |
© 2024 Yahoo. Todos los derechos reservados.