Deutsche Märkte öffnen in 6 Stunden 12 Minuten
Nikkei 225
38.079,74 -194,31 (-0,51%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.874,45 -2.412,69 (-4,29%) CMC Crypto 200
1.274,81 -64,25 (-4,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
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 | 402.69% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 8.80 | 11.20 | 0.00 | - | 1 | 2 | 45.14% |
| JBHT240517C00160000 | 2024-04-30 3:35PM EDT | 160.00 | 5.90 | 4.10 | 7.70 | +0.70 | +13.46% | 1 | 91 | 42.73% |
| JBHT240517C00165000 | 2024-05-01 3:46PM EDT | 165.00 | 3.20 | 2.70 | 2.95 | +0.50 | +18.52% | 174 | 200 | 26.55% |
| JBHT240517C00170000 | 2024-05-01 3:25PM EDT | 170.00 | 1.15 | 1.05 | 1.20 | +0.10 | +9.52% | 41 | 204 | 25.38% |
| JBHT240517C00175000 | 2024-05-01 3:16PM EDT | 175.00 | 0.55 | 0.35 | 0.70 | +0.10 | +22.22% | 21 | 176 | 29.25% |
| JBHT240517C00180000 | 2024-05-01 3:08PM EDT | 180.00 | 0.20 | 0.05 | 0.50 | +0.07 | +53.85% | 32 | 125 | 33.99% |
| JBHT240517C00185000 | 2024-05-01 3:25PM EDT | 185.00 | 0.08 | 0.00 | 1.00 | -0.02 | -20.00% | 12 | 160 | 49.07% |
| JBHT240517C00190000 | 2024-05-01 3:25PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 91 | 37.60% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 36.52% |
| JBHT240517C00200000 | 2024-05-01 3:14PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 270 | 41.02% |
| JBHT240517C00210000 | 2024-05-01 10:33AM EDT | 210.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 9 | 1,026 | 54.10% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 11 | 759 | 62.50% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 242 | 70.31% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 43 | 76 | 104.00% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 95.80% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 103.13% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 116.60% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 89.84% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 155.27% |
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 | 104.69% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.22% |
| 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 | 68.85% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 3 | 51.86% |
| JBHT240517P00140000 | 2024-05-01 9:33AM EDT | 140.00 | 0.04 | 0.00 | 0.40 | -0.20 | -83.33% | 6 | 17 | 47.95% |
| JBHT240517P00145000 | 2024-04-29 3:58PM EDT | 145.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 21 | 119 | 41.31% |
| JBHT240517P00150000 | 2024-05-01 12:39PM EDT | 150.00 | 0.38 | 0.30 | 0.45 | -0.17 | -30.91% | 7 | 145 | 31.30% |
| JBHT240517P00155000 | 2024-05-01 12:39PM EDT | 155.00 | 0.92 | 0.85 | 1.05 | -0.48 | -34.29% | 33 | 139 | 29.51% |
| JBHT240517P00160000 | 2024-05-01 11:47AM EDT | 160.00 | 1.54 | 2.10 | 2.30 | -1.11 | -41.89% | 32 | 253 | 28.16% |
| JBHT240517P00165000 | 2024-05-01 3:55PM EDT | 165.00 | 4.30 | 4.20 | 4.60 | -0.90 | -17.31% | 28 | 362 | 27.81% |
| JBHT240517P00170000 | 2024-05-01 3:24PM EDT | 170.00 | 6.45 | 7.50 | 8.30 | -2.62 | -28.89% | 13 | 180 | 30.93% |
| JBHT240517P00175000 | 2024-05-01 11:44AM EDT | 175.00 | 12.40 | 10.70 | 14.20 | -0.80 | -6.06% | 1 | 64 | 49.67% |
| JBHT240517P00180000 | 2024-04-30 2:00PM EDT | 180.00 | 18.30 | 14.50 | 18.90 | 0.00 | - | 3 | 145 | 56.82% |
| JBHT240517P00185000 | 2024-04-26 10:00AM EDT | 185.00 | 22.80 | 19.00 | 23.80 | 0.00 | - | 1 | 132 | 64.76% |
| JBHT240517P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 26.50 | 24.20 | 29.00 | 0.00 | - | 6 | 96 | 75.20% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 30.80 | 32.60 | 0.00 | - | 1 | 10 | 65.01% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 35.80 | 37.60 | 0.00 | - | 4 | 2 | 50.98% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 44.00 | 48.80 | 0.00 | - | 47 | 34 | 101.69% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 54.00 | 58.90 | 0.00 | - | 240 | 0 | 115.48% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 64.10 | 68.70 | 0.00 | - | 47 | 0 | 124.12% |
| 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% |
