La bourse ferme dans 58 min
CAC 40
7 576,20 -32,95 (-0,43 %) Euro Stoxx 50
4 925,03 +9,09 (+0,18 %) Dow Jones
39 184,28 +56,48 (+0,14 %) EUR/USD
1,0716 +0,0032 (+0,30 %) Gold future
2 334,90 +21,70 (+0,94 %) Bitcoin EUR
58 062,69 +492,65 (+0,86 %)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240719C00090000 | 2024-05-30 9:52AM EDT | 90.00 | 66.00 | 65.10 | 68.60 | 0.00 | - | 2 | 1 | 85.55% |
| JBHT240719C00110000 | 2024-05-22 12:24PM EDT | 110.00 | 50.50 | 44.30 | 48.80 | 0.00 | - | - | 0 | 114.94% |
| JBHT240719C00130000 | 2024-06-21 12:44PM EDT | 130.00 | 27.47 | 25.30 | 29.40 | 0.00 | - | 3 | 3 | 50.15% |
| JBHT240719C00140000 | 2024-06-24 3:04PM EDT | 140.00 | 20.82 | 17.20 | 19.00 | 0.00 | - | 10 | 11 | 53.32% |
| JBHT240719C00150000 | 2024-06-25 9:38AM EDT | 150.00 | 9.00 | 9.30 | 10.70 | 0.00 | - | 10 | 11 | 44.01% |
| JBHT240719C00155000 | 2024-06-26 11:06AM EDT | 155.00 | 7.60 | 6.10 | 6.50 | 0.00 | - | 1 | 91 | 35.55% |
| JBHT240719C00160000 | 2024-06-27 10:16AM EDT | 160.00 | 3.90 | 3.80 | 3.90 | -0.20 | -4.99% | 56 | 2,227 | 33.69% |
| JBHT240719C00165000 | 2024-06-27 10:17AM EDT | 165.00 | 2.20 | 2.10 | 2.25 | +0.02 | +0.96% | 6 | 134 | 33.42% |
| JBHT240719C00170000 | 2024-06-26 2:11PM EDT | 170.00 | 1.27 | 1.10 | 1.30 | 0.00 | - | 25 | 105 | 34.16% |
| JBHT240719C00175000 | 2024-06-26 10:21AM EDT | 175.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 3 | 75 | 33.81% |
| JBHT240719C00180000 | 2024-06-26 12:45PM EDT | 180.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 27 | 35.65% |
| JBHT240719C00185000 | 2024-06-24 12:20PM EDT | 185.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 8 | 31 | 47.24% |
| JBHT240719C00190000 | 2024-06-25 2:08PM EDT | 190.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 52.76% |
| JBHT240719C00195000 | 2024-06-24 10:57AM EDT | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240719P00090000 | 2024-05-29 10:47AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 17 | 116.11% |
| JBHT240719P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 81.45% |
| JBHT240719P00110000 | 2024-06-25 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 137 | 53.91% |
| JBHT240719P00120000 | 2024-05-22 10:12AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 62.11% |
| JBHT240719P00130000 | 2024-06-20 3:24PM EDT | 130.00 | 0.32 | 0.05 | 1.05 | 0.00 | - | 7 | 27 | 50.39% |
| JBHT240719P00135000 | 2024-06-25 2:24PM EDT | 135.00 | 0.39 | 0.20 | 0.40 | 0.00 | - | 51 | 62 | 39.21% |
| JBHT240719P00140000 | 2024-06-25 12:13PM EDT | 140.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 102 | 37.84% |
| JBHT240719P00145000 | 2024-06-25 2:52PM EDT | 145.00 | 1.35 | 0.95 | 1.30 | 0.00 | - | 19 | 76 | 34.50% |
| JBHT240719P00150000 | 2024-06-26 11:43AM EDT | 150.00 | 1.79 | 2.10 | 2.30 | 0.00 | - | 2 | 114 | 32.45% |
| JBHT240719P00155000 | 2024-06-26 3:02PM EDT | 155.00 | 3.95 | 3.80 | 4.10 | 0.00 | - | 29 | 116 | 31.73% |
| JBHT240719P00160000 | 2024-06-26 3:02PM EDT | 160.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | 2 | 98 | 31.17% |
| JBHT240719P00165000 | 2024-06-24 11:12AM EDT | 165.00 | 7.77 | 9.50 | 10.80 | 0.00 | - | 2 | 50 | 36.08% |
| JBHT240719P00170000 | 2024-06-20 3:12PM EDT | 170.00 | 14.93 | 13.60 | 14.30 | 0.00 | - | 12 | 63 | 32.30% |
| JBHT240719P00175000 | 2024-06-20 3:12PM EDT | 175.00 | 19.35 | 16.30 | 19.90 | 0.00 | - | 1 | 18 | 45.65% |
