Mercado abrirá em 9 h 17 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,43 +0,44 (+0,56%) OURO
2.319,20 -3,10 (-0,13%) Bitcoin USD
61.616,34 -1.148,42 (-1,83%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816C00115000 | 2024-04-26 3:10PM EDT | 115.00 | 48.52 | 52.20 | 56.50 | 0.00 | - | 1 | 1 | 53.59% |
| JBHT240816C00130000 | 2024-04-17 9:30AM EDT | 130.00 | 37.20 | 37.50 | 41.90 | 0.00 | - | - | 1 | 53.98% |
| JBHT240816C00145000 | 2024-05-08 12:39PM EDT | 145.00 | 26.10 | 24.90 | 26.40 | +4.23 | +19.34% | 2 | 3 | 35.82% |
| JBHT240816C00150000 | 2024-04-29 2:47PM EDT | 150.00 | 17.70 | 21.70 | 23.20 | 0.00 | - | 1 | 12 | 37.31% |
| JBHT240816C00160000 | 2024-05-08 3:01PM EDT | 160.00 | 14.40 | 12.80 | 15.40 | +1.70 | +13.39% | 1 | 16 | 32.47% |
| JBHT240816C00165000 | 2024-05-08 12:38PM EDT | 165.00 | 11.55 | 9.70 | 11.70 | +2.23 | +23.93% | 1 | 45 | 29.57% |
| JBHT240816C00170000 | 2024-05-07 2:08PM EDT | 170.00 | 9.30 | 6.70 | 9.00 | 0.00 | - | 6 | 31 | 28.62% |
| JBHT240816C00175000 | 2024-05-07 12:58PM EDT | 175.00 | 7.10 | 5.50 | 6.80 | 0.00 | - | 2 | 21 | 28.00% |
| JBHT240816C00180000 | 2024-05-07 3:18PM EDT | 180.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | 2 | 22 | 27.12% |
| JBHT240816C00185000 | 2024-05-08 3:00PM EDT | 185.00 | 3.30 | 2.55 | 3.50 | -0.20 | -5.71% | 2 | 100 | 26.66% |
| JBHT240816C00190000 | 2024-05-02 12:16PM EDT | 190.00 | 2.00 | 2.05 | 2.45 | 0.00 | - | 23 | 62 | 26.33% |
| JBHT240816C00195000 | 2024-05-08 11:10AM EDT | 195.00 | 1.45 | 1.35 | 1.70 | -0.15 | -9.37% | 8 | 80 | 26.16% |
| JBHT240816C00200000 | 2024-05-07 11:58AM EDT | 200.00 | 1.15 | 0.45 | 1.15 | 0.00 | - | 8 | 160 | 25.99% |
| JBHT240816C00210000 | 2024-05-06 12:29PM EDT | 210.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 1 | 123 | 26.71% |
| JBHT240816C00220000 | 2024-05-08 11:30AM EDT | 220.00 | 0.19 | 0.10 | 0.65 | -0.56 | -74.67% | 6 | 390 | 31.40% |
| JBHT240816C00230000 | 2024-04-11 3:30PM EDT | 230.00 | 1.90 | 0.05 | 0.55 | 0.00 | - | 1 | 65 | 34.20% |
| JBHT240816C00240000 | 2024-04-18 11:15AM EDT | 240.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 4 | 168 | 37.16% |
| JBHT240816C00260000 | 2024-01-23 10:34AM EDT | 260.00 | 1.87 | 1.35 | 3.10 | 0.00 | - | 1 | 0 | 58.85% |
| JBHT240816C00270000 | 2024-01-22 4:59PM EDT | 270.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | - | 1 | 52.17% |
| JBHT240816C00280000 | 2024-02-07 3:41PM EDT | 280.00 | 0.80 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 59.52% |
| JBHT240816C00290000 | 2024-01-23 3:48PM EDT | 290.00 | 0.20 | 0.25 | 2.80 | 0.00 | - | 1 | 0 | 63.64% |
| JBHT240816C00300000 | 2024-01-24 12:56PM EDT | 300.00 | 0.33 | 0.10 | 2.55 | 0.00 | - | 1 | 5 | 64.75% |
| JBHT240816C00310000 | 2024-02-12 11:35AM EDT | 310.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 52.49% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240816P00105000 | 2024-02-08 1:44PM EDT | 105.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 10 | 58.77% |
| JBHT240816P00125000 | 2024-04-17 2:51PM EDT | 125.00 | 0.77 | 0.15 | 0.65 | 0.00 | - | 7 | 10 | 35.52% |
| JBHT240816P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 0.80 | 0.35 | 2.40 | 0.00 | - | 1 | 101 | 44.65% |
| JBHT240816P00135000 | 2024-04-18 1:25PM EDT | 135.00 | 1.55 | 0.70 | 1.35 | 0.00 | - | - | 2 | 33.41% |
| JBHT240816P00140000 | 2024-05-01 12:21PM EDT | 140.00 | 1.95 | 0.05 | 1.30 | 0.00 | - | 15 | 125 | 28.83% |
| JBHT240816P00145000 | 2024-05-01 10:22AM EDT | 145.00 | 1.70 | 1.65 | 1.90 | -1.68 | -49.70% | 1 | 64 | 27.89% |
| JBHT240816P00150000 | 2024-05-08 3:50PM EDT | 150.00 | 2.55 | 2.45 | 2.75 | -1.35 | -34.62% | 8 | 38 | 27.08% |
| JBHT240816P00155000 | 2024-05-07 10:54AM EDT | 155.00 | 3.66 | 3.60 | 3.90 | 0.00 | - | 2 | 43 | 26.31% |
| JBHT240816P00160000 | 2024-05-07 1:16PM EDT | 160.00 | 4.90 | 3.10 | 6.10 | 0.00 | - | 1 | 33 | 27.72% |
| JBHT240816P00165000 | 2024-05-08 11:24AM EDT | 165.00 | 7.15 | 5.80 | 8.60 | -0.84 | -10.51% | 5 | 131 | 28.57% |
| JBHT240816P00170000 | 2024-05-01 10:31AM EDT | 170.00 | 13.50 | 9.00 | 9.50 | 0.00 | - | 5 | 60 | 23.63% |
| JBHT240816P00175000 | 2024-05-01 11:10AM EDT | 175.00 | 16.30 | 11.50 | 14.20 | 0.00 | - | 1 | 55 | 28.45% |
| JBHT240816P00180000 | 2024-05-06 9:35AM EDT | 180.00 | 16.30 | 14.90 | 15.50 | 0.00 | - | 17 | 125 | 21.83% |
| JBHT240816P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 20.91 | 18.60 | 19.30 | 0.00 | - | 2 | 30 | 21.31% |
| JBHT240816P00190000 | 2024-04-26 11:27AM EDT | 190.00 | 29.50 | 22.50 | 23.60 | 0.00 | - | 8 | 30 | 21.48% |
| JBHT240816P00195000 | 2024-04-17 11:27AM EDT | 195.00 | 27.88 | 26.60 | 29.70 | 0.00 | - | 10 | 18 | 29.58% |
| JBHT240816P00200000 | 2024-04-17 12:32PM EDT | 200.00 | 31.40 | 30.20 | 34.70 | 0.00 | - | 4 | 34 | 32.62% |
| JBHT240816P00210000 | 2024-04-17 3:57PM EDT | 210.00 | 42.05 | 40.20 | 44.50 | 0.00 | - | 1 | 1 | 37.24% |
| JBHT240816P00220000 | 2024-03-01 4:58PM EDT | 220.00 | 21.80 | 23.30 | 24.30 | 0.00 | - | 7 | 22 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.