Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.851,86 +293,75 (+0,74%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%) CMC Crypto 200
1.383,97 +116,02 (+9,15%) Nasdaq Compositive
16.738,93 +227,75 (+1,38%) S&P 500
5.302,14 +55,46 (+1,06%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816C00115000 | 2024-04-26 3:10PM EDT | 115.00 | 48.52 | 52.50 | 56.40 | 0.00 | - | 1 | 1 | 58.06% |
| JBHT240816C00130000 | 2024-04-17 9:30AM EDT | 130.00 | 37.20 | 37.90 | 42.00 | 0.00 | - | - | 1 | 57.22% |
| JBHT240816C00145000 | 2024-05-08 12:39PM EDT | 145.00 | 26.10 | 25.70 | 26.40 | 0.00 | - | 2 | 2 | 37.78% |
| JBHT240816C00150000 | 2024-04-29 2:47PM EDT | 150.00 | 17.70 | 21.50 | 22.20 | 0.00 | - | 1 | 12 | 35.44% |
| JBHT240816C00155000 | 2024-05-10 10:21AM EDT | 155.00 | 19.40 | 17.50 | 18.80 | 0.00 | - | 1 | 1 | 35.22% |
| JBHT240816C00160000 | 2024-05-13 10:10AM EDT | 160.00 | 17.70 | 14.00 | 14.40 | 0.00 | - | 1 | 15 | 30.83% |
| JBHT240816C00165000 | 2024-05-10 10:45AM EDT | 165.00 | 11.90 | 10.80 | 11.20 | -1.00 | -7.75% | 1 | 44 | 29.43% |
| JBHT240816C00170000 | 2024-05-15 11:55AM EDT | 170.00 | 8.40 | 8.10 | 8.40 | 0.00 | - | 5 | 35 | 28.11% |
| JBHT240816C00175000 | 2024-05-10 3:52PM EDT | 175.00 | 7.50 | 5.80 | 6.20 | 0.00 | - | 10 | 21 | 27.36% |
| JBHT240816C00180000 | 2024-05-13 10:02AM EDT | 180.00 | 4.80 | 3.90 | 4.80 | -1.10 | -18.64% | 1 | 28 | 27.91% |
| JBHT240816C00185000 | 2024-05-13 1:25PM EDT | 185.00 | 3.73 | 2.65 | 3.10 | 0.00 | - | 2 | 100 | 26.26% |
| JBHT240816C00190000 | 2024-05-14 1:00PM EDT | 190.00 | 2.04 | 1.70 | 2.10 | 0.00 | - | 8 | 89 | 25.86% |
| JBHT240816C00195000 | 2024-05-13 1:25PM EDT | 195.00 | 1.73 | 1.05 | 1.35 | 0.00 | - | 3 | 81 | 25.33% |
| JBHT240816C00200000 | 2024-05-10 9:48AM EDT | 200.00 | 1.25 | 0.65 | 0.90 | 0.00 | - | 40 | 160 | 25.32% |
| JBHT240816C00210000 | 2024-05-14 1:00PM EDT | 210.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 4 | 120 | 29.05% |
| JBHT240816C00220000 | 2024-05-14 3:39PM EDT | 220.00 | 0.21 | 0.05 | 1.45 | 0.00 | - | 2 | 389 | 38.94% |
| JBHT240816C00230000 | 2024-04-11 3:30PM EDT | 230.00 | 1.90 | 0.00 | 0.80 | 0.00 | - | 1 | 65 | 38.10% |
| JBHT240816C00240000 | 2024-05-14 3:39PM EDT | 240.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 41.46% |
| JBHT240816C00260000 | 2024-01-23 10:34AM EDT | 260.00 | 1.87 | 1.35 | 3.10 | 0.00 | - | 1 | 0 | 60.86% |
| JBHT240816C00270000 | 2024-01-22 4:59PM EDT | 270.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | - | 1 | 53.96% |
| JBHT240816C00280000 | 2024-02-07 3:41PM EDT | 280.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 61.55% |
| JBHT240816C00290000 | 2024-01-23 3:48PM EDT | 290.00 | 0.20 | 0.25 | 2.80 | 0.00 | - | 1 | 0 | 65.80% |
| JBHT240816C00300000 | 2024-01-24 12:56PM EDT | 300.00 | 0.33 | 0.10 | 2.55 | 0.00 | - | 1 | 5 | 66.92% |
| JBHT240816C00310000 | 2024-02-12 11:35AM EDT | 310.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 54.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816P00105000 | 2024-02-08 1:44PM EDT | 105.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 10 | 60.47% |
| JBHT240816P00110000 | 2024-05-06 9:44AM EDT | 110.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 1 | 54.00% |
| JBHT240816P00125000 | 2024-04-17 2:51PM EDT | 125.00 | 0.77 | 0.05 | 0.75 | 0.00 | - | 7 | 10 | 37.65% |
| JBHT240816P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 101 | 33.52% |
| JBHT240816P00135000 | 2024-04-18 1:25PM EDT | 135.00 | 1.55 | 0.55 | 0.70 | 0.00 | - | - | 2 | 29.00% |
| JBHT240816P00140000 | 2024-05-01 12:21PM EDT | 140.00 | 1.95 | 0.85 | 1.60 | 0.00 | - | 15 | 125 | 31.48% |
| JBHT240816P00145000 | 2024-05-08 10:03AM EDT | 145.00 | 1.70 | 1.35 | 1.55 | 0.00 | - | 8 | 64 | 26.70% |
| JBHT240816P00150000 | 2024-05-15 3:05PM EDT | 150.00 | 2.15 | 2.05 | 2.35 | -0.03 | -1.38% | 14 | 55 | 25.99% |
| JBHT240816P00155000 | 2024-05-15 2:16PM EDT | 155.00 | 3.30 | 3.10 | 3.30 | +0.32 | +10.74% | 3 | 43 | 24.71% |
| JBHT240816P00160000 | 2024-05-15 2:17PM EDT | 160.00 | 4.70 | 4.30 | 4.60 | +0.50 | +11.90% | 7 | 40 | 23.50% |
| JBHT240816P00165000 | 2024-05-15 1:20PM EDT | 165.00 | 6.40 | 6.20 | 6.50 | +0.30 | +4.92% | 8 | 133 | 22.86% |
| JBHT240816P00170000 | 2024-05-15 3:03PM EDT | 170.00 | 8.65 | 8.40 | 8.70 | +1.40 | +19.31% | 4 | 65 | 21.64% |
| JBHT240816P00175000 | 2024-05-10 2:44PM EDT | 175.00 | 10.40 | 11.20 | 11.50 | 0.00 | - | 1 | 61 | 20.60% |
| JBHT240816P00180000 | 2024-05-10 10:03AM EDT | 180.00 | 13.00 | 14.30 | 14.80 | 0.00 | - | 17 | 125 | 19.37% |
| JBHT240816P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 20.91 | 16.30 | 19.70 | 0.00 | - | 2 | 30 | 22.82% |
| JBHT240816P00190000 | 2024-05-13 10:02AM EDT | 190.00 | 19.20 | 22.00 | 23.20 | 0.00 | - | 6 | 30 | 18.59% |
| JBHT240816P00195000 | 2024-04-17 11:27AM EDT | 195.00 | 27.88 | 25.10 | 28.90 | 0.00 | - | 10 | 18 | 25.66% |
| JBHT240816P00200000 | 2024-04-17 12:32PM EDT | 200.00 | 31.40 | 30.00 | 34.20 | 0.00 | - | 4 | 1 | 30.18% |
| JBHT240816P00210000 | 2024-04-17 3:57PM EDT | 210.00 | 42.05 | 40.50 | 44.00 | 0.00 | - | 1 | 1 | 34.45% |
| JBHT240816P00220000 | 2024-03-01 4:58PM EDT | 220.00 | 21.80 | 23.30 | 24.30 | 0.00 | - | 7 | 22 | 0.00% |
