Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.880,58 +322,47 (+0,82%) Bitcoin EUR
60.967,32 +4.371,88 (+7,72%) CMC Crypto 200
1.389,71 +121,76 (+9,60%) Nasdaq Compositive
16.742,81 +231,63 (+1,40%) S&P 500
5.304,94 +58,26 (+1,11%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117C00085000 | 2024-03-28 9:45AM EDT | 85.00 | 113.78 | 77.50 | 82.00 | 0.00 | - | 5 | 5 | 0.00% |
| JBHT250117C00090000 | 2022-10-11 11:45AM EDT | 90.00 | 84.40 | 97.00 | 101.40 | 0.00 | - | - | 11 | 131.68% |
| JBHT250117C00095000 | 2022-10-11 11:46AM EDT | 95.00 | 81.40 | 93.00 | 97.20 | 0.00 | - | - | 4 | 126.59% |
| JBHT250117C00100000 | 2024-04-26 1:12PM EDT | 100.00 | 64.62 | 69.20 | 73.10 | 0.00 | - | 1 | 2 | 55.17% |
| JBHT250117C00105000 | 2022-10-11 11:46AM EDT | 105.00 | 73.70 | 85.50 | 89.80 | 0.00 | - | - | 1 | 119.17% |
| JBHT250117C00110000 | 2022-10-11 11:46AM EDT | 110.00 | 70.20 | 81.50 | 85.50 | 0.00 | - | - | 10 | 114.38% |
| JBHT250117C00115000 | 2024-04-30 2:00PM EDT | 115.00 | 52.10 | 56.40 | 57.20 | 0.00 | - | 3 | 25 | 47.27% |
| JBHT250117C00120000 | 2022-10-11 11:47AM EDT | 120.00 | 63.70 | 74.50 | 78.50 | 0.00 | - | - | 1 | 108.55% |
| JBHT250117C00125000 | 2022-10-11 11:47AM EDT | 125.00 | 60.50 | 70.50 | 74.50 | 0.00 | - | - | 3 | 104.40% |
| JBHT250117C00130000 | 2023-02-28 3:31PM EDT | 130.00 | 68.90 | 54.20 | 59.00 | 0.00 | - | 1 | 10 | 72.43% |
| JBHT250117C00135000 | 2024-05-09 11:25AM EDT | 135.00 | 41.40 | 39.40 | 40.00 | 0.00 | - | 4 | 17 | 39.89% |
| JBHT250117C00140000 | 2023-03-13 11:21AM EDT | 140.00 | 54.00 | 51.60 | 56.40 | 0.00 | - | 2 | 2 | 78.19% |
| JBHT250117C00145000 | 2024-05-07 2:35PM EDT | 145.00 | 32.80 | 31.50 | 32.10 | 0.00 | - | 10 | 11 | 36.77% |
| JBHT250117C00160000 | 2024-05-02 12:46PM EDT | 160.00 | 20.20 | 21.30 | 21.80 | 0.00 | - | 2 | 21 | 33.23% |
| JBHT250117C00165000 | 2024-04-30 11:18AM EDT | 165.00 | 17.50 | 18.40 | 18.90 | 0.00 | - | 1 | 92 | 32.39% |
| JBHT250117C00170000 | 2024-04-24 11:41AM EDT | 170.00 | 15.50 | 15.70 | 16.10 | 0.00 | - | 6 | 29 | 31.36% |
| JBHT250117C00175000 | 2024-05-09 11:18AM EDT | 175.00 | 14.89 | 13.20 | 13.70 | 0.00 | - | 1 | 51 | 30.66% |
| JBHT250117C00180000 | 2024-04-26 11:13AM EDT | 180.00 | 9.95 | 11.00 | 11.50 | 0.00 | - | 7 | 25 | 29.93% |
| JBHT250117C00185000 | 2024-05-06 12:17PM EDT | 185.00 | 9.40 | 9.10 | 9.50 | 0.00 | - | 1 | 14 | 29.16% |
| JBHT250117C00190000 | 2024-05-08 2:50PM EDT | 190.00 | 8.39 | 7.40 | 7.90 | 0.00 | - | 3 | 24 | 28.74% |
| JBHT250117C00195000 | 2024-04-18 10:59AM EDT | 195.00 | 8.60 | 6.00 | 6.50 | 0.00 | - | 1 | 14 | 28.32% |
| JBHT250117C00200000 | 2024-05-03 10:59AM EDT | 200.00 | 5.65 | 4.80 | 5.40 | 0.00 | - | 119 | 212 | 28.16% |
| JBHT250117C00210000 | 2024-05-14 3:39PM EDT | 210.00 | 3.69 | 3.10 | 3.40 | +0.27 | +7.89% | 2 | 145 | 27.14% |
| JBHT250117C00220000 | 2024-04-17 9:50AM EDT | 220.00 | 3.60 | 1.85 | 2.25 | 0.00 | - | 3 | 102 | 26.97% |
| JBHT250117C00230000 | 2024-05-14 1:00PM EDT | 230.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 2 | 114 | 26.32% |
| JBHT250117C00240000 | 2024-02-15 3:36PM EDT | 240.00 | 15.10 | 6.10 | 8.10 | 0.00 | - | 1 | 108 | 48.87% |
| JBHT250117C00250000 | 2024-02-13 12:33PM EDT | 250.00 | 10.50 | 5.20 | 5.80 | 0.00 | - | 1 | 86 | 46.20% |
| JBHT250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 1 | 21 | 29.85% |
| JBHT250117C00270000 | 2024-02-16 2:51PM EDT | 270.00 | 6.01 | 2.15 | 2.45 | 0.00 | - | 1 | 35 | 40.68% |
| JBHT250117C00280000 | 2024-03-05 12:21PM EDT | 280.00 | 2.25 | 1.50 | 1.75 | 0.00 | - | 1 | 22 | 39.72% |
| JBHT250117C00290000 | 2024-03-11 12:11PM EDT | 290.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 3 | 42.91% |
| JBHT250117C00300000 | 2024-01-23 11:15AM EDT | 300.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 45.06% |
| JBHT250117C00310000 | 2024-04-16 1:18PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 38.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.50 | 0.05 | 1.65 | 0.00 | - | 100 | 158 | 55.62% |
| JBHT250117P00090000 | 2023-11-14 2:09PM EDT | 90.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 56.93% |
| JBHT250117P00095000 | 2023-12-06 10:30AM EDT | 95.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 45.24% |
| JBHT250117P00110000 | 2024-05-08 3:01PM EDT | 110.00 | 1.11 | 0.30 | 1.00 | 0.00 | - | 500 | 501 | 33.23% |
| JBHT250117P00115000 | 2023-12-15 12:40PM EDT | 115.00 | 2.36 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 42.16% |
| JBHT250117P00120000 | 2024-04-18 12:49PM EDT | 120.00 | 2.26 | 1.40 | 1.70 | 0.00 | - | 1 | 89 | 31.37% |
| JBHT250117P00125000 | 2024-04-30 10:44AM EDT | 125.00 | 2.90 | 1.80 | 2.00 | 0.00 | - | 1 | 3 | 29.69% |
| JBHT250117P00130000 | 2024-04-03 9:50AM EDT | 130.00 | 1.70 | 2.90 | 3.30 | 0.00 | - | 1 | 23 | 31.40% |
| JBHT250117P00135000 | 2024-05-14 1:18PM EDT | 135.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 4 | 29 | 28.11% |
| JBHT250117P00140000 | 2024-05-14 10:27AM EDT | 140.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | 2 | 6 | 27.14% |
| JBHT250117P00145000 | 2023-10-17 2:18PM EDT | 145.00 | 4.90 | 4.20 | 7.90 | 0.00 | - | 1 | 34 | 32.84% |
| JBHT250117P00150000 | 2024-04-29 12:15PM EDT | 150.00 | 9.00 | 6.00 | 6.40 | 0.00 | - | 1 | 21 | 25.65% |
| JBHT250117P00155000 | 2024-04-25 12:24PM EDT | 155.00 | 10.20 | 7.50 | 7.80 | 0.00 | - | 18 | 39 | 24.75% |
| JBHT250117P00160000 | 2024-05-13 1:03PM EDT | 160.00 | 8.90 | 9.10 | 9.50 | 0.00 | - | 3 | 52 | 23.97% |
| JBHT250117P00165000 | 2024-05-08 2:50PM EDT | 165.00 | 12.00 | 11.10 | 11.50 | 0.00 | - | 15 | 182 | 23.24% |
| JBHT250117P00170000 | 2024-04-23 1:26PM EDT | 170.00 | 15.00 | 13.30 | 13.80 | 0.00 | - | 14 | 91 | 22.53% |
| JBHT250117P00175000 | 2024-05-03 9:32AM EDT | 175.00 | 17.84 | 15.80 | 16.30 | 0.00 | - | 1 | 126 | 21.61% |
| JBHT250117P00180000 | 2024-05-09 1:45PM EDT | 180.00 | 17.90 | 18.60 | 19.20 | 0.00 | - | 1 | 38 | 20.83% |
| JBHT250117P00185000 | 2024-05-07 1:26PM EDT | 185.00 | 22.00 | 21.70 | 22.40 | 0.00 | - | 2 | 26 | 19.99% |
| JBHT250117P00190000 | 2024-04-17 10:12AM EDT | 190.00 | 25.51 | 25.20 | 25.90 | 0.00 | - | 1 | 12 | 19.08% |
| JBHT250117P00195000 | 2024-01-19 10:38AM EDT | 195.00 | 15.30 | 10.40 | 11.30 | 0.00 | - | 1 | 8 | 0.00% |
| JBHT250117P00200000 | 2024-03-28 9:45AM EDT | 200.00 | 17.65 | 37.00 | 40.40 | 0.00 | - | 5 | 44 | 33.39% |
| JBHT250117P00210000 | 2024-02-22 3:18PM EDT | 210.00 | 17.50 | 23.50 | 25.90 | 0.00 | - | 20 | 51 | 0.00% |
| JBHT250117P00220000 | 2024-02-23 12:16PM EDT | 220.00 | 20.69 | 29.90 | 32.40 | 0.00 | - | 20 | 63 | 0.00% |
| JBHT250117P00250000 | 2024-02-01 10:54AM EDT | 250.00 | 51.60 | 47.20 | 48.50 | 0.00 | - | 3 | 3 | 0.00% |
| JBHT250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 85.89 | 113.80 | 118.50 | 0.00 | - | 1 | 0 | 54.34% |
| JBHT250117P00290000 | 2024-03-26 3:42PM EDT | 290.00 | 95.92 | 123.70 | 128.50 | 0.00 | - | 1 | 0 | 56.65% |
