Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116C00090000 | 2024-04-26 1:12PM EDT | 90.00 | 77.62 | 81.50 | 86.50 | 0.00 | - | 1 | 1 | 55.05% |
| JBHT260116C00110000 | 2024-04-23 2:28PM EDT | 110.00 | 69.00 | 65.20 | 69.50 | 0.00 | - | - | 2 | 47.44% |
| JBHT260116C00120000 | 2024-05-07 10:10AM EDT | 120.00 | 59.98 | 58.70 | 60.60 | 0.00 | - | 1 | 26 | 42.92% |
| JBHT260116C00125000 | 2024-04-17 11:26AM EDT | 125.00 | 57.02 | 54.90 | 57.00 | 0.00 | - | 24 | 25 | 42.06% |
| JBHT260116C00150000 | 2023-10-24 10:05AM EDT | 150.00 | 49.00 | 52.40 | 55.50 | 0.00 | - | - | 2 | 55.59% |
| JBHT260116C00155000 | 2023-10-09 10:21AM EDT | 155.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JBHT260116C00160000 | 2024-04-26 1:37PM EDT | 160.00 | 29.28 | 32.00 | 33.50 | 0.00 | - | 3 | 3 | 35.22% |
| JBHT260116C00165000 | 2024-04-26 1:37PM EDT | 165.00 | 26.78 | 29.30 | 30.80 | 0.00 | - | 3 | 3 | 34.60% |
| JBHT260116C00170000 | 2024-04-29 1:28PM EDT | 170.00 | 24.68 | 26.90 | 29.10 | 0.00 | - | 5 | 36 | 35.02% |
| JBHT260116C00175000 | 2024-05-15 12:35PM EDT | 175.00 | 24.80 | 24.20 | 25.50 | +1.71 | +7.41% | 1 | 2 | 33.08% |
| JBHT260116C00180000 | 2024-05-10 9:54AM EDT | 180.00 | 24.82 | 21.90 | 23.40 | 0.00 | - | - | 3 | 32.76% |
| JBHT260116C00185000 | 2024-01-18 2:27PM EDT | 185.00 | 40.10 | 52.40 | 54.40 | 0.00 | - | 2 | 0 | 70.15% |
| JBHT260116C00190000 | 2024-05-10 1:07PM EDT | 190.00 | 20.50 | 17.70 | 19.30 | 0.00 | - | 1 | 10 | 31.81% |
| JBHT260116C00195000 | 2024-04-17 11:50AM EDT | 195.00 | 19.40 | 15.90 | 17.30 | 0.00 | - | 7 | 7 | 31.19% |
| JBHT260116C00200000 | 2024-05-01 2:52PM EDT | 200.00 | 15.50 | 14.10 | 16.30 | 0.00 | - | 3 | 25 | 31.61% |
| JBHT260116C00210000 | 2024-03-18 1:39PM EDT | 210.00 | 26.81 | 13.30 | 14.40 | 0.00 | - | 1 | 3 | 32.26% |
| JBHT260116C00220000 | 2024-04-17 11:50AM EDT | 220.00 | 11.00 | 8.60 | 10.70 | 0.00 | - | 6 | 9 | 30.21% |
| JBHT260116C00240000 | 2024-02-20 4:20PM EDT | 240.00 | 19.40 | 16.60 | 18.90 | 0.00 | - | 7 | 9 | 45.16% |
| JBHT260116C00250000 | 2024-02-23 10:57AM EDT | 250.00 | 22.10 | 12.60 | 14.60 | 0.00 | - | 1 | 1 | 41.91% |
| JBHT260116C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| JBHT260116C00270000 | 2024-04-17 2:48PM EDT | 270.00 | 3.70 | 2.05 | 2.95 | 0.00 | - | 2 | 3 | 27.07% |
| JBHT260116C00280000 | 2024-03-19 9:30AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| JBHT260116C00290000 | 2024-03-07 10:30AM EDT | 290.00 | 8.50 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 38.84% |
| JBHT260116C00300000 | 2024-03-07 10:30AM EDT | 300.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 3 | 36.76% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116P00085000 | 2024-05-14 1:55PM EDT | 85.00 | 1.15 | 0.40 | 2.40 | 0.00 | - | 2 | 9 | 38.84% |
| JBHT260116P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 2.00 | 0.55 | 2.65 | 0.00 | - | 2 | 3 | 37.05% |
| JBHT260116P00095000 | 2024-04-18 2:18PM EDT | 95.00 | 2.25 | 0.65 | 3.00 | 0.00 | - | 1 | 9 | 35.60% |
| JBHT260116P00100000 | 2024-01-18 10:30AM EDT | 100.00 | 1.80 | 0.55 | 2.50 | 0.00 | - | 1 | 4 | 31.35% |
| JBHT260116P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 2.15 | 0.70 | 2.70 | 0.00 | - | 1 | 3 | 29.60% |
| JBHT260116P00110000 | 2024-01-17 10:30AM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| JBHT260116P00115000 | 2024-01-12 10:30AM EDT | 115.00 | 3.00 | 0.90 | 3.30 | 0.00 | - | 6 | 10 | 26.63% |
| JBHT260116P00120000 | 2024-04-18 11:02AM EDT | 120.00 | 5.34 | 4.00 | 5.60 | 0.00 | - | 1 | 1 | 29.43% |
| JBHT260116P00125000 | 2024-05-15 11:39AM EDT | 125.00 | 5.30 | 4.90 | 7.40 | 0.00 | - | 2 | 4 | 30.31% |
| JBHT260116P00130000 | 2024-04-16 12:39PM EDT | 130.00 | 5.50 | 5.80 | 6.70 | 0.00 | - | 1 | 3 | 26.51% |
| JBHT260116P00135000 | 2024-04-17 10:46AM EDT | 135.00 | 8.90 | 6.90 | 9.50 | 0.00 | - | 5 | 6 | 28.53% |
| JBHT260116P00140000 | 2023-12-15 1:56PM EDT | 140.00 | 4.21 | 4.50 | 7.80 | 0.00 | - | 1 | 0 | 23.32% |
| JBHT260116P00145000 | 2023-09-25 11:19AM EDT | 145.00 | 9.00 | 12.60 | 15.50 | 0.00 | - | 10 | 10 | 31.50% |
| JBHT260116P00150000 | 2023-09-25 11:21AM EDT | 150.00 | 10.32 | 14.20 | 16.30 | 0.00 | - | 10 | 10 | 29.58% |
| JBHT260116P00155000 | 2024-04-24 3:09PM EDT | 155.00 | 15.26 | 12.80 | 13.60 | 0.00 | - | 3 | 4 | 23.21% |
| JBHT260116P00175000 | 2024-04-19 12:52PM EDT | 175.00 | 22.80 | 21.20 | 22.30 | 0.00 | - | 1 | 10 | 20.83% |
| JBHT260116P00180000 | 2024-02-09 1:10PM EDT | 180.00 | 11.46 | 14.80 | 16.80 | 0.00 | - | - | 2 | 10.41% |
| JBHT260116P00185000 | 2024-01-19 11:26AM EDT | 185.00 | 17.00 | 13.10 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| JBHT260116P00190000 | 2024-03-25 11:22AM EDT | 190.00 | 21.10 | 32.90 | 34.80 | 0.00 | - | 10 | 10 | 23.74% |
| JBHT260116P00240000 | 2024-01-30 3:00PM EDT | 240.00 | 40.40 | 40.90 | 42.70 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT260116P00250000 | 2024-01-30 3:02PM EDT | 250.00 | 47.40 | 47.80 | 49.50 | 0.00 | - | 6 | 6 | 0.00% |
