Mercado fechará em 5 h 28 min
BOVESPA
127.530,60 -1.950,29 (-1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.098,60 +17,60 (+0,03%) PETROLEO CRU
79,46 +0,47 (+0,60%) OURO
2.343,60 +21,30 (+0,92%) Bitcoin USD
61.296,81 -1.236,35 (-1,98%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:31AM EDT. Mercado aberto.
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 | 479.91% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 13.50 | 16.50 | 0.00 | - | 1 | 1 | 71.36% |
| JBHT240517C00160000 | 2024-05-07 1:38PM EDT | 160.00 | 8.80 | 9.50 | 10.40 | 0.00 | - | 1 | 96 | 41.28% |
| JBHT240517C00165000 | 2024-05-08 3:21PM EDT | 165.00 | 4.07 | 5.40 | 5.90 | 0.00 | - | 6 | 224 | 31.93% |
| JBHT240517C00170000 | 2024-05-08 3:21PM EDT | 170.00 | 1.90 | 2.15 | 2.35 | +0.45 | +31.03% | 2 | 221 | 25.42% |
| JBHT240517C00175000 | 2024-05-08 9:55AM EDT | 175.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 175 | 23.71% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 16 | 115 | 24.27% |
| JBHT240517C00185000 | 2024-05-09 9:45AM EDT | 185.00 | 0.14 | 0.00 | 0.20 | +0.06 | +54.55% | 3 | 157 | 34.42% |
| JBHT240517C00190000 | 2024-05-09 9:45AM EDT | 190.00 | 0.09 | 0.00 | 0.15 | +0.08 | +200.00% | 3 | 89 | 40.23% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 40.23% |
| JBHT240517C00200000 | 2024-05-06 11:11AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 257 | 46.29% |
| JBHT240517C00210000 | 2024-05-06 3:49PM EDT | 210.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 53.13% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 11 | 759 | 74.61% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 72.66% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 119.04% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 118.56% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 128.32% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 146.00% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 112.50% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 196.19% |
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 | 146.09% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 174.80% |
| 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 | 101.17% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 85.06% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 17 | 73.63% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 62.40% |
| JBHT240517P00150000 | 2024-05-09 9:51AM EDT | 150.00 | 0.08 | 0.00 | 0.10 | -0.30 | -78.95% | 1 | 140 | 39.75% |
| JBHT240517P00155000 | 2024-05-09 10:02AM EDT | 155.00 | 0.16 | 0.05 | 0.20 | +0.03 | +23.08% | 2 | 177 | 34.77% |
| JBHT240517P00160000 | 2024-05-07 3:10PM EDT | 160.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 4 | 260 | 24.46% |
| JBHT240517P00165000 | 2024-05-08 9:40AM EDT | 165.00 | 1.25 | 0.65 | 0.85 | 0.00 | - | 5 | 412 | 22.97% |
| JBHT240517P00170000 | 2024-05-09 10:02AM EDT | 170.00 | 2.46 | 2.20 | 2.55 | -0.84 | -25.45% | 5 | 139 | 20.36% |
| JBHT240517P00175000 | 2024-05-08 10:52AM EDT | 175.00 | 8.10 | 5.30 | 6.40 | 0.00 | - | 2 | 68 | 23.93% |
| JBHT240517P00180000 | 2024-05-07 3:02PM EDT | 180.00 | 13.70 | 9.20 | 11.50 | 0.00 | - | 5 | 140 | 37.16% |
| JBHT240517P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 19.69 | 14.30 | 16.70 | 0.00 | - | 2 | 132 | 51.22% |
| JBHT240517P00190000 | 2024-05-07 10:41AM EDT | 190.00 | 22.00 | 19.30 | 21.70 | 0.00 | - | 1 | 95 | 61.28% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 24.40 | 26.10 | 0.00 | - | 1 | 10 | 56.06% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 29.40 | 31.10 | 0.00 | - | 4 | 2 | 63.77% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 38.60 | 41.70 | 0.00 | - | 47 | 34 | 95.85% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 48.60 | 51.60 | 0.00 | - | 240 | 0 | 108.11% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 58.60 | 61.70 | 0.00 | - | 47 | 0 | 124.61% |
| 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.