La bourse ferme dans 25 min
CAC 40
8 014,86 -50,29 (-0,62 %) Euro Stoxx 50
4 946,50 -34,59 (-0,69 %) Dow Jones
38 208,24 -177,85 (-0,46 %) EUR/USD
1,0699 -0,0026 (-0,25 %) Gold future
2 309,90 -47,80 (-2,03 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 2023-12-14 10:49AM EDT | 125.00 | 77.00 | 66.50 | 70.70 | 0.00 | - | - | 0 | 385.28% |
| JBHT240517C00155000 | 2024-04-26 10:22AM EDT | 155.00 | 8.80 | 8.80 | 9.30 | 0.00 | - | 1 | 3 | 31.35% |
| JBHT240517C00160000 | 2024-04-30 10:37AM EDT | 160.00 | 5.10 | 5.10 | 5.50 | +0.50 | +10.87% | 1 | 92 | 27.95% |
| JBHT240517C00165000 | 2024-04-30 10:40AM EDT | 165.00 | 2.60 | 2.55 | 2.80 | +0.20 | +8.33% | 41 | 162 | 26.42% |
| JBHT240517C00170000 | 2024-04-29 3:55PM EDT | 170.00 | 1.15 | 0.95 | 1.20 | 0.00 | - | 4 | 202 | 25.64% |
| JBHT240517C00175000 | 2024-04-29 3:04PM EDT | 175.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 4 | 177 | 26.27% |
| JBHT240517C00180000 | 2024-04-26 12:44PM EDT | 180.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 28 | 125 | 33.30% |
| JBHT240517C00185000 | 2024-04-30 9:47AM EDT | 185.00 | 0.10 | 0.00 | 0.55 | -0.17 | -62.96% | 1 | 160 | 40.72% |
| JBHT240517C00190000 | 2024-04-26 10:33AM EDT | 190.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 3 | 91 | 41.26% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 91 | 55.69% |
| JBHT240517C00200000 | 2024-04-26 10:23AM EDT | 200.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 270 | 53.27% |
| JBHT240517C00210000 | 2024-04-23 11:27AM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,026 | 51.95% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 50.78% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 57.42% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 43 | 76 | 93.95% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 91.31% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 98.05% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 110.94% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 85.16% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 147.51% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2024-02-15 3:25PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 97.66% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.21% |
| 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 | 63.97% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 3 | 55.08% |
| JBHT240517P00140000 | 2024-04-26 2:10PM EDT | 140.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 46.41% |
| JBHT240517P00145000 | 2024-04-29 3:58PM EDT | 145.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 21 | 119 | 33.55% |
| JBHT240517P00150000 | 2024-04-30 10:27AM EDT | 150.00 | 0.57 | 0.40 | 0.55 | -0.03 | -5.00% | 3 | 134 | 29.88% |
| JBHT240517P00155000 | 2024-04-30 10:27AM EDT | 155.00 | 1.35 | 1.05 | 1.20 | -0.13 | -8.78% | 18 | 123 | 27.75% |
| JBHT240517P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 3.10 | 2.40 | 2.60 | 0.00 | - | 28 | 236 | 26.62% |
| JBHT240517P00165000 | 2024-04-30 9:45AM EDT | 165.00 | 5.75 | 4.60 | 5.00 | +0.35 | +6.48% | 4 | 365 | 25.82% |
| JBHT240517P00170000 | 2024-04-30 9:49AM EDT | 170.00 | 9.72 | 7.90 | 8.70 | +0.47 | +5.08% | 21 | 192 | 27.56% |
| JBHT240517P00175000 | 2024-04-30 10:48AM EDT | 175.00 | 12.55 | 12.20 | 12.90 | -1.90 | -12.20% | 11 | 74 | 27.88% |
| JBHT240517P00180000 | 2024-04-26 3:11PM EDT | 180.00 | 18.70 | 17.00 | 18.00 | 0.00 | - | 1 | 145 | 36.62% |
| JBHT240517P00185000 | 2024-04-26 10:00AM EDT | 185.00 | 22.80 | 21.90 | 22.80 | 0.00 | - | 1 | 132 | 40.09% |
| JBHT240517P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 26.50 | 26.30 | 29.20 | 0.00 | - | 6 | 96 | 65.97% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 31.50 | 33.30 | 0.00 | - | 1 | 10 | 61.01% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 36.40 | 38.10 | 0.00 | - | 4 | 2 | 63.62% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 45.50 | 49.30 | 0.00 | - | 47 | 34 | 52.93% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 56.30 | 58.90 | 0.00 | - | 240 | 0 | 70.90% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 66.40 | 69.30 | 0.00 | - | 47 | 0 | 87.65% |
| 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% |
