Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.828,53 +270,42 (+0,68%) Bitcoin EUR
60.051,76 +3.630,62 (+6,43%) CMC Crypto 200
1.381,40 +113,45 (+8,95%) Nasdaq Compositive
16.723,95 +212,77 (+1,29%) S&P 500
5.299,70 +53,02 (+1,01%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EDT. Markt geöffnet.
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 | 871.05% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 11.90 | 12.50 | 0.00 | - | 1 | 1 | 55.27% |
| JBHT240517C00160000 | 2024-05-13 10:14AM EDT | 160.00 | 11.90 | 6.40 | 7.60 | 0.00 | - | 4 | 93 | 48.73% |
| JBHT240517C00165000 | 2024-05-13 1:43PM EDT | 165.00 | 5.10 | 2.05 | 2.85 | 0.00 | - | 2 | 220 | 28.27% |
| JBHT240517C00170000 | 2024-05-15 1:30PM EDT | 170.00 | 0.52 | 0.35 | 0.45 | -0.35 | -40.23% | 51 | 294 | 24.76% |
| JBHT240517C00175000 | 2024-05-15 1:31PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 215 | 27.54% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 115 | 40.82% |
| JBHT240517C00185000 | 2024-05-13 12:55PM EDT | 185.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 154 | 70.12% |
| JBHT240517C00190000 | 2024-05-09 9:45AM EDT | 190.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 68.36% |
| JBHT240517C00195000 | 2024-05-09 3:30PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 69.53% |
| JBHT240517C00200000 | 2024-05-09 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 257 | 78.91% |
| JBHT240517C00210000 | 2024-05-14 3:39PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 97.66% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 114.84% |
| JBHT240517C00230000 | 2024-05-14 3:39PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 131.25% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 213.09% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 211.72% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 228.52% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 259.38% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 200.00% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 347.27% |
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 | 248.44% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 296.48% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 168.75% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 3 | 93.75% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 86.33% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 71.09% |
| JBHT240517P00150000 | 2024-05-13 10:03AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 135 | 50.78% |
| JBHT240517P00155000 | 2024-05-13 10:04AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 40.82% |
| JBHT240517P00160000 | 2024-05-14 12:49PM EDT | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 252 | 29.30% |
| JBHT240517P00165000 | 2024-05-15 1:21PM EDT | 165.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 15 | 425 | 22.66% |
| JBHT240517P00170000 | 2024-05-15 10:40AM EDT | 170.00 | 2.15 | 3.00 | 3.40 | -0.02 | -0.92% | 4 | 139 | 22.51% |
| JBHT240517P00175000 | 2024-05-13 11:25AM EDT | 175.00 | 4.06 | 7.60 | 8.50 | 0.00 | - | 1 | 67 | 45.80% |
| JBHT240517P00180000 | 2024-05-14 3:15PM EDT | 180.00 | 13.20 | 12.10 | 13.50 | 0.00 | - | 66 | 27 | 63.77% |
| JBHT240517P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 19.69 | 17.60 | 18.30 | 0.00 | - | 2 | 5 | 70.31% |
| JBHT240517P00190000 | 2024-05-14 3:12PM EDT | 190.00 | 23.20 | 21.50 | 24.00 | 0.00 | - | 4 | 2 | 114.89% |
| JBHT240517P00195000 | 2024-05-10 3:00PM EDT | 195.00 | 24.30 | 27.30 | 28.80 | 0.00 | - | 1 | 5 | 59.38% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 32.30 | 33.60 | 0.00 | - | 4 | 2 | 128.52% |
| JBHT240517P00210000 | 2024-05-14 3:15PM EDT | 210.00 | 43.20 | 40.90 | 44.30 | 0.00 | - | 62 | 30 | 185.84% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 51.40 | 54.40 | 0.00 | - | 240 | 0 | 216.41% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 60.90 | 64.40 | 0.00 | - | 47 | 0 | 241.26% |
| 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% |
