La bourse est fermée
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0741 +0,0025 (+0,24 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 853,26 +1 258,54 (+2,19 %)
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’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 | 68.30 | 72.60 | 0.00 | - | 2 | 1 | 178.03% |
| JBHT240719C00110000 | 2024-05-22 12:24PM EDT | 110.00 | 50.50 | 44.30 | 48.80 | 0.00 | - | - | 0 | 74.02% |
| JBHT240719C00130000 | 2024-06-21 12:44PM EDT | 130.00 | 27.47 | 27.00 | 31.40 | 0.00 | - | 3 | 3 | 57.32% |
| JBHT240719C00140000 | 2024-06-28 10:46AM EDT | 140.00 | 22.16 | 17.70 | 21.60 | 0.00 | - | 1 | 11 | 69.82% |
| JBHT240719C00150000 | 2024-06-25 9:38AM EDT | 150.00 | 9.00 | 8.70 | 11.00 | 0.00 | - | 10 | 11 | 40.08% |
| JBHT240719C00155000 | 2024-06-28 3:31PM EDT | 155.00 | 7.90 | 6.80 | 7.10 | 0.00 | - | 1 | 90 | 35.36% |
| JBHT240719C00160000 | 2024-07-01 3:59PM EDT | 160.00 | 4.18 | 4.00 | 4.30 | -0.92 | -18.04% | 174 | 1,529 | 34.01% |
| JBHT240719C00165000 | 2024-07-01 1:39PM EDT | 165.00 | 2.35 | 2.20 | 2.40 | -0.75 | -24.19% | 16 | 153 | 33.47% |
| JBHT240719C00170000 | 2024-07-01 3:03PM EDT | 170.00 | 1.35 | 1.10 | 1.30 | -0.20 | -12.90% | 7 | 164 | 33.94% |
| JBHT240719C00175000 | 2024-07-01 9:30AM EDT | 175.00 | 0.72 | 0.40 | 0.70 | -0.13 | -15.29% | 3 | 75 | 34.89% |
| JBHT240719C00180000 | 2024-07-01 3:49PM EDT | 180.00 | 0.35 | 0.25 | 0.35 | -0.14 | -28.57% | 6 | 23 | 35.45% |
| JBHT240719C00185000 | 2024-07-01 10:23AM EDT | 185.00 | 0.13 | 0.05 | 1.00 | -0.17 | -56.67% | 2 | 29 | 52.93% |
| JBHT240719C00190000 | 2024-06-25 2:08PM EDT | 190.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 2 | 9 | 46.83% |
| JBHT240719C00195000 | 2024-06-24 10:57AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | -0.11 | -68.75% | 5 | 7 | 59.60% |
| JBHT240719C00200000 | 2024-06-27 2:37PM EDT | 200.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 65.04% |
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 | 1.35 | 0.00 | - | - | 17 | 144.34% |
| JBHT240719P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 132.08% |
| JBHT240719P00110000 | 2024-07-01 2:05PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 137 | 61.33% |
| JBHT240719P00120000 | 2024-05-22 10:12AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 70.70% |
| JBHT240719P00130000 | 2024-07-01 3:47PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 28 | 27 | 45.22% |
| JBHT240719P00135000 | 2024-06-27 12:27PM EDT | 135.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 63 | 39.84% |
| JBHT240719P00140000 | 2024-07-01 3:57PM EDT | 140.00 | 0.33 | 0.25 | 0.45 | -0.32 | -49.23% | 29 | 102 | 38.43% |
| JBHT240719P00145000 | 2024-07-01 3:48PM EDT | 145.00 | 0.64 | 0.55 | 0.75 | -0.51 | -44.35% | 11 | 80 | 34.52% |
| JBHT240719P00150000 | 2024-06-28 2:28PM EDT | 150.00 | 1.57 | 1.20 | 1.50 | +0.37 | +30.83% | 1 | 123 | 32.72% |
| JBHT240719P00155000 | 2024-07-01 3:25PM EDT | 155.00 | 2.70 | 2.70 | 2.95 | +0.35 | +14.89% | 87 | 173 | 31.92% |
| JBHT240719P00160000 | 2024-07-01 11:43AM EDT | 160.00 | 4.98 | 4.80 | 5.20 | +0.87 | +21.17% | 5 | 107 | 31.10% |
| JBHT240719P00165000 | 2024-06-28 12:38PM EDT | 165.00 | 6.80 | 8.00 | 8.40 | 0.00 | - | 11 | 61 | 30.97% |
| JBHT240719P00170000 | 2024-06-20 3:12PM EDT | 170.00 | 14.93 | 11.70 | 12.80 | 0.00 | - | 2 | 63 | 35.69% |
| JBHT240719P00175000 | 2024-06-20 3:12PM EDT | 175.00 | 19.35 | 14.40 | 17.30 | 0.00 | - | 2 | 18 | 38.57% |
