La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 533,41 -113,69 (-0,29 %) EUR/USD
1,0699 -0,0044 (-0,41 %) Gold future
2 341,40 +23,40 (+1,01 %) Bitcoin EUR
62 002,63 -48,13 (-0,08 %)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240621C00135000 | 2024-05-24 11:51AM EDT | 135.00 | 23.60 | 20.30 | 21.40 | 0.00 | - | 3 | 3 | 71.39% |
| JBHT240621C00150000 | 2024-05-24 9:59AM EDT | 150.00 | 10.40 | 5.80 | 6.60 | 0.00 | - | 3 | 3 | 31.18% |
| JBHT240621C00155000 | 2024-06-14 10:18AM EDT | 155.00 | 1.93 | 2.45 | 2.65 | -4.37 | -69.37% | 1 | 22 | 24.39% |
| JBHT240621C00160000 | 2024-06-14 10:39AM EDT | 160.00 | 0.45 | 0.60 | 0.80 | -2.40 | -84.21% | 6 | 594 | 24.95% |
| JBHT240621C00165000 | 2024-06-14 10:36AM EDT | 165.00 | 0.15 | 0.10 | 0.30 | -0.70 | -82.35% | 3 | 950 | 29.30% |
| JBHT240621C00170000 | 2024-06-14 10:30AM EDT | 170.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 12 | 886 | 32.03% |
| JBHT240621C00175000 | 2024-06-12 9:31AM EDT | 175.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 227 | 54.64% |
| JBHT240621C00180000 | 2024-06-13 1:37PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,936 | 43.95% |
| JBHT240621C00185000 | 2024-06-11 3:54PM EDT | 185.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 136 | 65.43% |
| JBHT240621C00190000 | 2024-06-03 10:35AM EDT | 190.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 20 | 37 | 72.07% |
| JBHT240621C00195000 | 2024-05-16 1:41PM EDT | 195.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 6 | 12 | 74.61% |
| JBHT240621C00200000 | 2024-06-13 10:28AM EDT | 200.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 93.85% |
| JBHT240621C00210000 | 2024-05-01 10:33AM EDT | 210.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 5 | 135.16% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240621P00125000 | 2024-05-22 9:30AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 19 | 114.45% |
| JBHT240621P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 98.68% |
| JBHT240621P00140000 | 2024-06-13 1:57PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| JBHT240621P00145000 | 2024-06-14 10:07AM EDT | 145.00 | 0.30 | 0.10 | 0.30 | +0.12 | +66.67% | 1 | 39 | 35.11% |
| JBHT240621P00150000 | 2024-06-14 10:26AM EDT | 150.00 | 0.95 | 0.40 | 0.65 | +0.72 | +313.04% | 4 | 593 | 28.47% |
| JBHT240621P00155000 | 2024-06-14 10:21AM EDT | 155.00 | 2.50 | 1.70 | 1.95 | +1.68 | +204.88% | 31 | 242 | 25.27% |
| JBHT240621P00160000 | 2024-06-13 3:20PM EDT | 160.00 | 6.71 | 4.70 | 5.30 | +4.21 | +168.40% | 2 | 204 | 28.71% |
| JBHT240621P00165000 | 2024-06-14 10:18AM EDT | 165.00 | 11.05 | 9.10 | 10.60 | +7.70 | +229.85% | 2 | 753 | 48.49% |
| JBHT240621P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 7.90 | 14.00 | 15.00 | 0.00 | - | 5 | 195 | 51.56% |
| JBHT240621P00175000 | 2024-05-29 3:29PM EDT | 175.00 | 19.80 | 19.00 | 21.40 | 0.00 | - | 13 | 2 | 67.19% |
| JBHT240621P00180000 | 2024-05-17 2:05PM EDT | 180.00 | 14.00 | 22.80 | 26.40 | 0.00 | - | 2 | 2 | 62.01% |
| JBHT240621P00185000 | 2024-05-17 12:39PM EDT | 185.00 | 18.50 | 28.10 | 30.90 | 0.00 | - | 1 | 0 | 66.89% |
| JBHT240621P00210000 | 2024-05-09 3:51PM EDT | 210.00 | 39.92 | 47.60 | 52.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBHT240621P00220000 | 2024-05-09 3:51PM EDT | 220.00 | 49.94 | 57.50 | 62.00 | 0.00 | - | 2 | 0 | 0.00% |
