Marchés français ouverture 4 h 19 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 230,64 -436,43 (-1,10 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 787,92 -302,01 (-1,67 %) Bitcoin EUR
57 082,77 -1 070,91 (-1,84 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116C00080000 | 2024-06-20 11:29AM EDT | 80.00 | 80.93 | 79.50 | 84.50 | 0.00 | - | - | 1 | 50.11% |
| JBHT260116C00090000 | 2024-06-17 11:49AM EDT | 90.00 | 74.00 | 71.00 | 76.00 | 0.00 | - | 1 | 1 | 53.93% |
| JBHT260116C00110000 | 2024-06-14 1:10PM EDT | 110.00 | 57.00 | 54.70 | 59.00 | 0.00 | - | 2 | 0 | 45.65% |
| JBHT260116C00120000 | 2024-06-14 1:07PM EDT | 120.00 | 49.46 | 47.70 | 52.00 | 0.00 | - | 2 | 28 | 44.01% |
| JBHT260116C00125000 | 2024-04-17 11:26AM EDT | 125.00 | 57.02 | 52.40 | 55.20 | 0.00 | - | 24 | 25 | 51.52% |
| JBHT260116C00150000 | 2023-10-24 10:05AM EDT | 150.00 | 49.00 | 52.40 | 55.50 | 0.00 | - | - | 2 | 67.73% |
| JBHT260116C00155000 | 2023-10-09 10:21AM EDT | 155.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JBHT260116C00160000 | 2024-06-13 11:25AM EDT | 160.00 | 26.68 | 24.00 | 27.50 | 0.00 | - | 1 | 8 | 36.92% |
| JBHT260116C00165000 | 2024-06-06 10:31AM EDT | 165.00 | 24.49 | 21.60 | 24.90 | 0.00 | - | 1 | 5 | 36.02% |
| JBHT260116C00170000 | 2024-06-13 11:25AM EDT | 170.00 | 21.93 | 18.00 | 21.90 | 0.00 | - | 1 | 40 | 34.47% |
| JBHT260116C00175000 | 2024-06-06 10:31AM EDT | 175.00 | 20.09 | 16.40 | 20.90 | 0.00 | - | 1 | 2 | 35.32% |
| JBHT260116C00180000 | 2024-06-21 2:09PM EDT | 180.00 | 16.48 | 15.50 | 18.90 | 0.00 | - | 7 | 10 | 34.74% |
| JBHT260116C00185000 | 2024-01-18 2:27PM EDT | 185.00 | 40.10 | 52.40 | 54.40 | 0.00 | - | 2 | 0 | 81.48% |
| JBHT260116C00190000 | 2024-05-10 1:07PM EDT | 190.00 | 20.50 | 14.80 | 17.30 | 0.00 | - | 2 | 10 | 36.26% |
| JBHT260116C00195000 | 2024-06-21 2:09PM EDT | 195.00 | 11.48 | 9.20 | 13.90 | 0.00 | - | 7 | 3 | 33.41% |
| JBHT260116C00200000 | 2024-05-17 11:49AM EDT | 200.00 | 15.00 | 10.00 | 12.30 | 0.00 | - | 3 | 28 | 32.76% |
| JBHT260116C00210000 | 2024-03-18 1:39PM EDT | 210.00 | 26.81 | 13.30 | 14.40 | 0.00 | - | 1 | 3 | 38.46% |
| JBHT260116C00220000 | 2024-04-17 11:50AM EDT | 220.00 | 11.00 | 7.70 | 9.00 | 0.00 | - | 6 | 9 | 33.26% |
| JBHT260116C00240000 | 2024-02-20 4:20PM EDT | 240.00 | 19.40 | 16.60 | 18.90 | 0.00 | - | 7 | 9 | 50.36% |
| JBHT260116C00250000 | 2024-02-23 10:57AM EDT | 250.00 | 22.10 | 12.60 | 14.60 | 0.00 | - | 1 | 1 | 48.08% |
| JBHT260116C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| JBHT260116C00270000 | 2024-06-24 11:33AM EDT | 270.00 | 2.10 | 1.25 | 2.05 | 0.00 | - | 2 | 5 | 28.58% |
| JBHT260116C00280000 | 2024-03-19 9:30AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| JBHT260116C00290000 | 2024-03-07 10:30AM EDT | 290.00 | 8.50 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 43.97% |
| JBHT260116C00300000 | 2024-03-07 10:30AM EDT | 300.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 3 | 41.53% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116P00080000 | 2024-06-14 1:25PM EDT | 80.00 | 1.20 | 0.50 | 2.55 | 0.00 | - | 5 | 10 | 41.43% |
| JBHT260116P00085000 | 2024-05-21 1:38PM EDT | 85.00 | 1.45 | 0.60 | 2.95 | 0.00 | - | 4 | 27 | 39.90% |
| JBHT260116P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 2.00 | 1.80 | 3.10 | 0.00 | - | 2 | 3 | 37.40% |
| JBHT260116P00095000 | 2024-04-18 2:18PM EDT | 95.00 | 2.25 | 1.50 | 2.35 | 0.00 | - | 1 | 9 | 31.87% |
| JBHT260116P00100000 | 2024-01-18 10:30AM EDT | 100.00 | 1.80 | 0.55 | 2.50 | 0.00 | - | 1 | 4 | 29.77% |
| JBHT260116P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 2.15 | 0.70 | 2.70 | 0.00 | - | 1 | 3 | 27.88% |
| JBHT260116P00110000 | 2024-05-31 12:54PM EDT | 110.00 | 4.50 | 3.70 | 6.50 | 0.00 | - | 1 | 8 | 34.75% |
| JBHT260116P00115000 | 2024-01-12 10:30AM EDT | 115.00 | 3.00 | 0.90 | 3.30 | 0.00 | - | 6 | 10 | 24.59% |
| JBHT260116P00120000 | 2024-05-23 10:52AM EDT | 120.00 | 6.38 | 5.30 | 6.50 | 0.00 | - | 1 | 0 | 28.97% |
| JBHT260116P00125000 | 2024-06-25 9:30AM EDT | 125.00 | 7.20 | 6.30 | 7.60 | +0.70 | +10.77% | 2 | 22 | 28.20% |
| JBHT260116P00130000 | 2024-04-16 12:39PM EDT | 130.00 | 5.50 | 6.30 | 7.30 | 0.00 | - | 1 | 3 | 24.86% |
| JBHT260116P00135000 | 2024-05-16 11:50AM EDT | 135.00 | 7.10 | 8.70 | 12.50 | 0.00 | - | 5 | 6 | 30.21% |
| JBHT260116P00140000 | 2024-06-05 10:00AM EDT | 140.00 | 11.50 | 10.80 | 12.40 | 0.00 | - | 1 | 1 | 26.92% |
| JBHT260116P00145000 | 2023-09-25 11:19AM EDT | 145.00 | 9.00 | 12.60 | 15.50 | 0.00 | - | 10 | 10 | 28.10% |
| JBHT260116P00150000 | 2024-05-17 11:19AM EDT | 150.00 | 11.70 | 12.60 | 16.90 | 0.00 | - | 3 | 13 | 26.64% |
| JBHT260116P00155000 | 2024-04-24 3:09PM EDT | 155.00 | 15.26 | 17.00 | 19.30 | 0.00 | - | 3 | 4 | 26.31% |
| JBHT260116P00175000 | 2024-04-19 12:52PM EDT | 175.00 | 22.80 | 22.50 | 24.00 | 0.00 | - | 1 | 10 | 16.01% |
| JBHT260116P00180000 | 2024-02-09 1:10PM EDT | 180.00 | 11.46 | 14.80 | 16.80 | 0.00 | - | - | 2 | 0.00% |
| JBHT260116P00185000 | 2024-01-19 11:26AM EDT | 185.00 | 17.00 | 13.10 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| JBHT260116P00190000 | 2024-03-25 11:22AM EDT | 190.00 | 21.10 | 32.90 | 34.80 | 0.00 | - | 10 | 10 | 13.65% |
| JBHT260116P00240000 | 2024-01-30 3:00PM EDT | 240.00 | 40.40 | 40.90 | 42.70 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT260116P00250000 | 2024-01-30 3:02PM EDT | 250.00 | 47.40 | 47.80 | 49.50 | 0.00 | - | 6 | 6 | 0.00% |
