Deutsche Märkte schließen in 7 Stunden 14 Minuten
DAX
18.070,74 -47,58 (-0,26%) Euro Stoxx 50
4.967,78 -13,31 (-0,27%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.329,30 -28,40 (-1,20%) EUR/USD
1,0700 -0,0025 (-0,24%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 2023-12-14 10:49AM EDT | 125.00 | 77.00 | 66.50 | 70.70 | 0.00 | - | - | 0 | 389.16% |
| JBHT240517C00155000 | 2024-04-26 10:22AM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT240517C00160000 | 2024-04-29 3:39PM EDT | 160.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JBHT240517C00165000 | 2024-04-29 3:50PM EDT | 165.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| JBHT240517C00170000 | 2024-04-29 3:55PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JBHT240517C00175000 | 2024-04-29 3:04PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JBHT240517C00180000 | 2024-04-26 12:44PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| JBHT240517C00185000 | 2024-04-26 10:05AM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JBHT240517C00190000 | 2024-04-26 10:33AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT240517C00200000 | 2024-04-26 10:23AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBHT240517C00210000 | 2024-04-23 11:27AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 91.89% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 98.73% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 111.62% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 85.94% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 148.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2024-02-15 3:25PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 96.88% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.63% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 63.28% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JBHT240517P00140000 | 2024-04-26 2:10PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT240517P00145000 | 2024-04-29 3:58PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| JBHT240517P00150000 | 2024-04-29 2:32PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| JBHT240517P00155000 | 2024-04-29 3:39PM EDT | 155.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JBHT240517P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| JBHT240517P00165000 | 2024-04-29 3:54PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JBHT240517P00170000 | 2024-04-29 3:48PM EDT | 170.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JBHT240517P00175000 | 2024-04-26 12:14PM EDT | 175.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT240517P00180000 | 2024-04-26 3:11PM EDT | 180.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT240517P00185000 | 2024-04-26 10:00AM EDT | 185.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT240517P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| JBHT240517P00240000 | 2024-02-20 4:17PM EDT | 240.00 | 39.70 | 39.80 | 44.50 | 0.00 | - | 10 | 0 | 0.00% |
| JBHT240517P00280000 | 2023-10-18 9:32AM EDT | 280.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
