Deutsche Märkte öffnen in 3 Stunden 16 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.038,77 -383,52 (-0,66%) CMC Crypto 200
1.280,81 +395,27 (+43,14%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240419C00160000 | 2024-04-17 12:21PM EDT | 160.00 | 9.50 | 4.10 | 6.50 | 0.00 | - | 2 | 2 | 79.64% |
| JBHT240419C00175000 | 2024-04-18 2:39PM EDT | 175.00 | 0.05 | 0.00 | 0.25 | -0.19 | -79.17% | 18 | 67 | 72.66% |
| JBHT240419C00180000 | 2024-04-17 3:36PM EDT | 180.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 71 | 113 | 111.72% |
| JBHT240419C00185000 | 2024-04-18 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 903 | 104.69% |
| JBHT240419C00190000 | 2024-04-17 1:52PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 351 | 114.06% |
| JBHT240419C00195000 | 2024-04-18 2:03PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 833 | 131.25% |
| JBHT240419C00200000 | 2024-04-18 3:51PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 1,036 | 148.44% |
| JBHT240419C00210000 | 2024-04-18 3:35PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 269 | 179.69% |
| JBHT240419C00220000 | 2024-04-17 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 132 | 209.38% |
| JBHT240419C00230000 | 2024-04-17 10:39AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 237.50% |
| JBHT240419C00240000 | 2024-04-16 1:09PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 264.06% |
| JBHT240419C00250000 | 2024-02-16 3:31PM EDT | 250.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 380.08% |
| JBHT240419C00270000 | 2024-02-15 11:31AM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 436.72% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240419P00145000 | 2024-04-17 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 100.78% |
| JBHT240419P00160000 | 2024-04-18 3:58PM EDT | 160.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 514 | 633 | 46.97% |
| JBHT240419P00165000 | 2024-04-18 3:57PM EDT | 165.00 | 1.98 | 1.25 | 1.80 | +1.14 | +135.71% | 551 | 791 | 39.65% |
| JBHT240419P00170000 | 2024-04-18 3:53PM EDT | 170.00 | 5.30 | 4.90 | 6.60 | +2.40 | +82.76% | 136 | 420 | 80.08% |
| JBHT240419P00175000 | 2024-04-18 3:52PM EDT | 175.00 | 9.70 | 9.60 | 12.90 | +2.65 | +37.59% | 149 | 277 | 98.14% |
| JBHT240419P00180000 | 2024-04-18 1:08PM EDT | 180.00 | 12.45 | 13.40 | 17.50 | +0.79 | +6.78% | 10 | 307 | 192.48% |
| JBHT240419P00185000 | 2024-04-18 3:41PM EDT | 185.00 | 20.00 | 18.00 | 22.50 | +3.12 | +18.48% | 36 | 128 | 226.47% |
| JBHT240419P00190000 | 2024-04-18 3:17PM EDT | 190.00 | 25.30 | 24.10 | 27.50 | +4.00 | +18.78% | 140 | 78 | 50.00% |
| JBHT240419P00195000 | 2024-04-18 3:17PM EDT | 195.00 | 31.20 | 28.50 | 32.50 | +2.23 | +7.70% | 195 | 106 | 287.79% |
| JBHT240419P00200000 | 2024-04-18 3:17PM EDT | 200.00 | 34.42 | 33.50 | 37.50 | +1.82 | +5.58% | 151 | 81 | 315.82% |
| JBHT240419P00210000 | 2024-04-17 2:08PM EDT | 210.00 | 41.90 | 44.30 | 47.50 | 0.00 | - | 73 | 0 | 213.28% |
| JBHT240419P00220000 | 2024-03-26 2:39PM EDT | 220.00 | 27.40 | 54.20 | 57.40 | 0.00 | - | 1 | 0 | 100.00% |
| JBHT240419P00230000 | 2024-03-26 2:43PM EDT | 230.00 | 37.40 | 64.50 | 67.50 | 0.00 | - | 53 | 0 | 306.25% |
| JBHT240419P00240000 | 2024-03-25 3:49PM EDT | 240.00 | 47.82 | 74.50 | 77.50 | 0.00 | - | 6 | 0 | 338.28% |
