Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.640,21 +1.004,41 (+1,60%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 2023-12-14 10:49AM EDT | 125.00 | 77.00 | 66.50 | 70.70 | 0.00 | - | - | 0 | 370.19% |
| JBHT240517C00155000 | 2024-04-26 10:22AM EDT | 155.00 | 8.80 | 8.30 | 8.80 | -2.20 | -20.00% | 1 | 2 | 30.02% |
| JBHT240517C00160000 | 2024-04-26 2:58PM EDT | 160.00 | 4.90 | 5.00 | 5.30 | -1.30 | -20.97% | 7 | 90 | 28.06% |
| JBHT240517C00165000 | 2024-04-26 3:52PM EDT | 165.00 | 2.50 | 2.45 | 2.65 | -1.20 | -32.43% | 90 | 122 | 25.98% |
| JBHT240517C00170000 | 2024-04-26 1:50PM EDT | 170.00 | 0.90 | 1.00 | 1.15 | -0.75 | -45.45% | 6 | 199 | 25.26% |
| JBHT240517C00175000 | 2024-04-26 12:44PM EDT | 175.00 | 0.38 | 0.40 | 0.50 | -0.57 | -60.00% | 7 | 173 | 26.00% |
| JBHT240517C00180000 | 2024-04-26 12:44PM EDT | 180.00 | 0.13 | 0.10 | 0.55 | -0.24 | -64.86% | 28 | 146 | 33.40% |
| JBHT240517C00185000 | 2024-04-26 10:05AM EDT | 185.00 | 0.27 | 0.10 | 0.30 | +0.12 | +80.00% | 2 | 162 | 34.67% |
| JBHT240517C00190000 | 2024-04-26 10:05AM EDT | 190.00 | 0.06 | 0.00 | 0.15 | -0.11 | -64.71% | 3 | 94 | 35.35% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 91 | 40.04% |
| JBHT240517C00200000 | 2024-04-26 10:23AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 41.90% |
| JBHT240517C00210000 | 2024-04-23 11:27AM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,026 | 50.00% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 759 | 52.73% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 242 | 59.38% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 43 | 76 | 85.74% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 87.40% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 93.85% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 106.06% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 81.64% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 140.87% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2024-02-15 3:25PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 92.19% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.47% |
| JBHT240517P00115000 | 2024-01-22 10:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JBHT240517P00125000 | 2024-03-19 10:20AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 59.86% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 3 | 47.56% |
| JBHT240517P00140000 | 2024-04-26 2:10PM EDT | 140.00 | 0.24 | 0.05 | 0.45 | +0.09 | +60.00% | 1 | 17 | 42.04% |
| JBHT240517P00145000 | 2024-04-26 2:48PM EDT | 145.00 | 0.31 | 0.20 | 0.35 | +0.01 | +3.33% | 3 | 99 | 31.98% |
| JBHT240517P00150000 | 2024-04-26 1:26PM EDT | 150.00 | 0.75 | 0.55 | 0.70 | +0.15 | +25.00% | 7 | 119 | 29.30% |
| JBHT240517P00155000 | 2024-04-26 2:10PM EDT | 155.00 | 1.58 | 1.40 | 1.55 | +0.25 | +18.80% | 12 | 123 | 28.03% |
| JBHT240517P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 3.00 | 2.85 | 3.10 | +0.60 | +25.00% | 69 | 186 | 26.78% |
| JBHT240517P00165000 | 2024-04-26 3:22PM EDT | 165.00 | 6.00 | 5.30 | 5.60 | +1.10 | +22.45% | 57 | 406 | 25.71% |
| JBHT240517P00170000 | 2024-04-26 12:55PM EDT | 170.00 | 10.00 | 8.80 | 9.60 | +2.00 | +25.00% | 11 | 214 | 29.22% |
| JBHT240517P00175000 | 2024-04-26 12:14PM EDT | 175.00 | 14.45 | 12.10 | 14.00 | +2.25 | +18.44% | 1 | 74 | 32.20% |
| JBHT240517P00180000 | 2024-04-26 3:11PM EDT | 180.00 | 18.70 | 15.90 | 19.60 | +1.52 | +8.85% | 1 | 145 | 46.14% |
| JBHT240517P00185000 | 2024-04-26 10:00AM EDT | 185.00 | 22.80 | 20.80 | 25.50 | +5.58 | +32.40% | 1 | 132 | 62.54% |
| JBHT240517P00190000 | 2024-04-25 10:23AM EDT | 190.00 | 26.50 | 25.70 | 30.50 | 0.00 | - | 6 | 96 | 69.93% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 32.10 | 34.00 | 0.00 | - | 1 | 10 | 58.86% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 37.10 | 39.00 | 0.00 | - | 4 | 2 | 64.60% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 45.60 | 50.50 | 0.00 | - | 47 | 34 | 95.68% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 55.70 | 60.50 | 0.00 | - | 240 | 0 | 58.30% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 65.60 | 70.40 | 0.00 | - | 47 | 0 | 50.78% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.