Marchés français ouverture 4 h 43 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 216,46 -450,61 (-1,14 %) EUR/USD
1,0692 +0,0008 (+0,07 %) HANG SENG
17 791,03 -298,90 (-1,65 %) Bitcoin EUR
57 006,43 -1 353,82 (-2,32 %)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241115C00130000 | 2024-04-17 1:59PM EDT | 130.00 | 43.60 | 38.60 | 41.80 | 0.00 | - | - | 1 | 68.62% |
| JBHT241115C00145000 | 2024-06-25 3:12PM EDT | 145.00 | 19.05 | 19.80 | 20.30 | -4.45 | -18.94% | 2 | 11 | 35.65% |
| JBHT241115C00150000 | 2024-05-09 10:00AM EDT | 150.00 | 27.60 | 18.90 | 19.80 | 0.00 | - | 2 | 2 | 41.94% |
| JBHT241115C00160000 | 2024-06-20 10:33AM EDT | 160.00 | 11.20 | 11.10 | 11.40 | 0.00 | - | 16 | 17 | 32.45% |
| JBHT241115C00165000 | 2024-06-26 1:37PM EDT | 165.00 | 9.30 | 8.70 | 9.20 | 0.00 | - | 1 | 47 | 31.87% |
| JBHT241115C00170000 | 2024-06-26 2:09PM EDT | 170.00 | 6.90 | 6.90 | 7.20 | -0.10 | -1.43% | 2 | 71 | 31.02% |
| JBHT241115C00175000 | 2024-06-25 9:56AM EDT | 175.00 | 5.30 | 3.80 | 5.60 | -1.00 | -15.87% | 3 | 28 | 30.48% |
| JBHT241115C00180000 | 2024-06-21 12:07PM EDT | 180.00 | 4.50 | 3.80 | 4.30 | 0.00 | - | 5 | 51 | 30.03% |
| JBHT241115C00185000 | 2024-06-18 11:13AM EDT | 185.00 | 3.50 | 2.60 | 3.30 | 0.00 | - | 1 | 413 | 29.79% |
| JBHT241115C00190000 | 2024-06-21 12:03PM EDT | 190.00 | 2.46 | 1.85 | 2.55 | 0.00 | - | 1 | 20 | 29.76% |
| JBHT241115C00195000 | 2024-04-22 9:49AM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBHT241115C00200000 | 2024-06-21 2:25PM EDT | 200.00 | 1.35 | 1.10 | 1.70 | 0.00 | - | 1 | 12 | 30.81% |
| JBHT241115C00210000 | 2024-06-24 12:59PM EDT | 210.00 | 0.95 | 0.60 | 1.05 | 0.00 | - | 1 | 12 | 31.17% |
| JBHT241115C00230000 | 2024-04-04 3:02PM EDT | 230.00 | 6.30 | 0.55 | 0.90 | 0.00 | - | 11 | 11 | 37.01% |
| JBHT241115C00240000 | 2024-03-14 1:30PM EDT | 240.00 | 4.67 | 2.60 | 3.00 | 0.00 | - | 200 | 200 | 51.97% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT241115P00080000 | 2024-06-21 1:11PM EDT | 80.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 62.43% |
| JBHT241115P00090000 | 2024-05-02 2:16PM EDT | 90.00 | 0.33 | 0.00 | 1.65 | 0.00 | - | - | 500 | 54.22% |
| JBHT241115P00120000 | 2024-06-21 11:23AM EDT | 120.00 | 1.40 | 1.10 | 3.20 | 0.00 | - | 2 | 2 | 43.87% |
| JBHT241115P00125000 | 2024-06-24 11:53AM EDT | 125.00 | 1.55 | 1.55 | 3.80 | 0.00 | - | 1 | 359 | 41.79% |
| JBHT241115P00130000 | 2024-05-29 3:56PM EDT | 130.00 | 3.10 | 2.15 | 2.75 | 0.00 | - | 2 | 4 | 32.64% |
| JBHT241115P00135000 | 2024-06-14 9:35AM EDT | 135.00 | 3.26 | 2.95 | 3.60 | 0.00 | - | 7 | 121 | 31.51% |
| JBHT241115P00140000 | 2024-06-24 11:33AM EDT | 140.00 | 3.70 | 4.00 | 4.70 | 0.00 | - | 1 | 27 | 30.52% |
| JBHT241115P00145000 | 2024-06-24 11:11AM EDT | 145.00 | 5.00 | 5.10 | 6.20 | 0.00 | - | 1 | 113 | 29.96% |
| JBHT241115P00150000 | 2024-06-05 12:06PM EDT | 150.00 | 7.30 | 5.90 | 8.20 | 0.00 | - | 1 | 26 | 29.92% |
| JBHT241115P00155000 | 2024-06-18 1:08PM EDT | 155.00 | 9.71 | 8.60 | 9.70 | 0.00 | - | 1 | 619 | 27.67% |
| JBHT241115P00160000 | 2024-06-21 3:19PM EDT | 160.00 | 11.95 | 11.40 | 11.80 | 0.00 | - | 6 | 25 | 26.15% |
| JBHT241115P00165000 | 2024-06-18 11:11AM EDT | 165.00 | 14.30 | 14.10 | 14.60 | 0.00 | - | 1 | 59 | 25.46% |
| JBHT241115P00170000 | 2024-06-26 11:32AM EDT | 170.00 | 16.80 | 17.20 | 17.80 | +0.28 | +1.69% | 1 | 24 | 24.83% |
| JBHT241115P00175000 | 2024-06-10 3:06PM EDT | 175.00 | 18.10 | 20.60 | 21.30 | 0.00 | - | 1 | 18 | 24.03% |
| JBHT241115P00180000 | 2024-04-23 1:44PM EDT | 180.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| JBHT241115P00185000 | 2024-04-17 11:48AM EDT | 185.00 | 21.70 | 22.10 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| JBHT241115P00195000 | 2024-04-09 9:39AM EDT | 195.00 | 14.20 | 25.90 | 27.30 | 0.00 | - | 5 | 16 | 0.00% |
