Mercado fechará em 4 h 18 min
BOVESPA
127.874,78 -1.606,11 (-1,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.554,94 +473,94 (+0,83%) PETROLEO CRU
79,09 +0,10 (+0,13%) OURO
2.339,80 +17,50 (+0,75%) Bitcoin USD
62.074,61 -194,33 (-0,31%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:42AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117C00085000 | 2024-03-28 9:45AM EDT | 85.00 | 113.78 | 77.50 | 82.00 | 0.00 | - | 5 | 5 | 0.00% |
| JBHT250117C00090000 | 2022-10-11 11:45AM EDT | 90.00 | 84.40 | 97.00 | 101.40 | 0.00 | - | - | 11 | 124.32% |
| JBHT250117C00095000 | 2022-10-11 11:46AM EDT | 95.00 | 81.40 | 93.00 | 97.20 | 0.00 | - | - | 4 | 119.66% |
| JBHT250117C00100000 | 2024-04-26 1:12PM EDT | 100.00 | 64.62 | 70.50 | 74.60 | 0.00 | - | 1 | 2 | 52.49% |
| JBHT250117C00105000 | 2022-10-11 11:46AM EDT | 105.00 | 73.70 | 85.50 | 89.80 | 0.00 | - | - | 1 | 112.98% |
| JBHT250117C00110000 | 2022-10-11 11:46AM EDT | 110.00 | 70.20 | 81.50 | 85.50 | 0.00 | - | - | 10 | 108.54% |
| JBHT250117C00115000 | 2024-04-30 2:00PM EDT | 115.00 | 52.10 | 57.80 | 59.20 | 0.00 | - | 3 | 25 | 47.58% |
| JBHT250117C00120000 | 2022-10-11 11:47AM EDT | 120.00 | 63.70 | 74.50 | 78.50 | 0.00 | - | - | 1 | 103.28% |
| JBHT250117C00125000 | 2022-10-11 11:47AM EDT | 125.00 | 60.50 | 70.50 | 74.50 | 0.00 | - | - | 3 | 99.40% |
| JBHT250117C00130000 | 2023-02-28 3:31PM EDT | 130.00 | 68.90 | 54.20 | 59.00 | 0.00 | - | 1 | 10 | 67.98% |
| JBHT250117C00135000 | 2024-05-08 1:25PM EDT | 135.00 | 39.90 | 41.00 | 41.80 | 0.00 | - | 2 | 19 | 39.94% |
| JBHT250117C00140000 | 2023-03-13 11:21AM EDT | 140.00 | 54.00 | 51.60 | 56.40 | 0.00 | - | 2 | 2 | 74.14% |
| JBHT250117C00145000 | 2024-05-07 2:35PM EDT | 145.00 | 32.80 | 33.20 | 33.90 | 0.00 | - | 1 | 11 | 37.05% |
| JBHT250117C00160000 | 2024-05-02 12:46PM EDT | 160.00 | 20.20 | 22.80 | 23.40 | 0.00 | - | 2 | 21 | 33.50% |
| JBHT250117C00165000 | 2024-04-30 11:18AM EDT | 165.00 | 17.50 | 19.90 | 20.40 | 0.00 | - | 1 | 92 | 32.62% |
| JBHT250117C00170000 | 2024-04-24 11:41AM EDT | 170.00 | 15.50 | 17.20 | 17.60 | 0.00 | - | 6 | 29 | 31.75% |
| JBHT250117C00175000 | 2024-05-09 11:18AM EDT | 175.00 | 14.89 | 14.70 | 15.10 | +0.89 | +6.36% | 40 | 69 | 31.05% |
| JBHT250117C00180000 | 2024-04-26 11:13AM EDT | 180.00 | 9.95 | 12.40 | 12.80 | 0.00 | - | 7 | 25 | 30.32% |
| JBHT250117C00185000 | 2024-05-06 12:17PM EDT | 185.00 | 9.40 | 10.40 | 10.80 | 0.00 | - | 5 | 14 | 29.76% |
| JBHT250117C00190000 | 2024-05-08 2:50PM EDT | 190.00 | 8.39 | 8.60 | 9.00 | 0.00 | - | 10 | 24 | 29.16% |
| JBHT250117C00195000 | 2024-04-18 10:59AM EDT | 195.00 | 8.60 | 7.10 | 7.40 | 0.00 | - | 1 | 14 | 28.57% |
| JBHT250117C00200000 | 2024-05-03 10:59AM EDT | 200.00 | 5.65 | 5.80 | 6.10 | 0.00 | - | 119 | 212 | 28.17% |
| JBHT250117C00210000 | 2024-04-23 12:56PM EDT | 210.00 | 4.35 | 3.70 | 4.00 | 0.00 | - | 2 | 142 | 27.37% |
| JBHT250117C00220000 | 2024-04-17 9:50AM EDT | 220.00 | 3.60 | 2.35 | 2.60 | 0.00 | - | 3 | 102 | 26.88% |
| JBHT250117C00230000 | 2024-04-22 9:34AM EDT | 230.00 | 1.95 | 1.50 | 1.70 | 0.00 | - | 82 | 112 | 26.67% |
| JBHT250117C00240000 | 2024-02-15 3:36PM EDT | 240.00 | 15.10 | 6.10 | 8.10 | 0.00 | - | 1 | 108 | 47.17% |
| JBHT250117C00250000 | 2024-02-13 12:33PM EDT | 250.00 | 10.50 | 5.20 | 5.80 | 0.00 | - | 1 | 86 | 44.65% |
| JBHT250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 1 | 21 | 28.81% |
| JBHT250117C00270000 | 2024-02-16 2:51PM EDT | 270.00 | 6.01 | 2.15 | 2.45 | 0.00 | - | 1 | 35 | 39.38% |
| JBHT250117C00280000 | 2024-03-05 12:21PM EDT | 280.00 | 2.25 | 1.50 | 1.75 | 0.00 | - | 1 | 22 | 38.49% |
| JBHT250117C00290000 | 2024-03-11 12:11PM EDT | 290.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 3 | 41.63% |
| JBHT250117C00300000 | 2024-01-23 11:15AM EDT | 300.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 43.75% |
| JBHT250117C00310000 | 2024-04-16 1:18PM EDT | 310.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 37.72% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 100 | 158 | 47.22% |
| JBHT250117P00090000 | 2023-11-14 2:09PM EDT | 90.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 56.97% |
| JBHT250117P00095000 | 2023-12-06 10:30AM EDT | 95.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 45.36% |
| JBHT250117P00110000 | 2024-05-08 3:01PM EDT | 110.00 | 1.11 | 0.70 | 1.45 | 0.00 | - | 1 | 501 | 36.50% |
| JBHT250117P00115000 | 2023-12-15 12:40PM EDT | 115.00 | 2.36 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 42.47% |
| JBHT250117P00120000 | 2024-04-18 12:49PM EDT | 120.00 | 2.26 | 1.45 | 1.65 | 0.00 | - | 1 | 89 | 31.50% |
| JBHT250117P00125000 | 2024-04-30 10:44AM EDT | 125.00 | 2.90 | 1.85 | 2.10 | 0.00 | - | 1 | 3 | 30.57% |
| JBHT250117P00130000 | 2024-04-03 9:50AM EDT | 130.00 | 1.70 | 2.90 | 3.30 | 0.00 | - | 1 | 23 | 31.90% |
| JBHT250117P00135000 | 2024-04-26 11:23AM EDT | 135.00 | 5.00 | 3.00 | 3.30 | 0.00 | - | 1 | 25 | 28.68% |
| JBHT250117P00140000 | 2024-05-07 9:44AM EDT | 140.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 1 | 4 | 28.06% |
| JBHT250117P00145000 | 2023-10-17 2:18PM EDT | 145.00 | 4.90 | 4.20 | 7.90 | 0.00 | - | 1 | 34 | 33.56% |
| JBHT250117P00150000 | 2024-04-29 12:15PM EDT | 150.00 | 9.00 | 6.00 | 6.40 | 0.00 | - | 1 | 21 | 26.48% |
| JBHT250117P00155000 | 2024-04-25 12:24PM EDT | 155.00 | 10.20 | 7.50 | 7.80 | 0.00 | - | 18 | 39 | 25.70% |
| JBHT250117P00160000 | 2024-04-25 12:30PM EDT | 160.00 | 12.10 | 9.10 | 9.50 | 0.00 | - | 4 | 53 | 25.05% |
| JBHT250117P00165000 | 2024-05-08 2:50PM EDT | 165.00 | 12.00 | 11.00 | 11.40 | 0.00 | - | 10 | 182 | 24.31% |
| JBHT250117P00170000 | 2024-04-23 1:26PM EDT | 170.00 | 15.00 | 13.10 | 13.50 | 0.00 | - | 14 | 91 | 23.44% |
| JBHT250117P00175000 | 2024-05-03 9:32AM EDT | 175.00 | 17.84 | 15.60 | 16.10 | 0.00 | - | 1 | 126 | 22.95% |
| JBHT250117P00180000 | 2024-04-18 11:01AM EDT | 180.00 | 20.22 | 18.30 | 18.80 | 0.00 | - | 1 | 20 | 22.11% |
| JBHT250117P00185000 | 2024-05-07 1:26PM EDT | 185.00 | 22.00 | 21.20 | 21.80 | 0.00 | - | 1 | 26 | 21.25% |
| JBHT250117P00190000 | 2024-04-17 10:12AM EDT | 190.00 | 25.51 | 24.50 | 25.20 | 0.00 | - | 1 | 12 | 20.58% |
| JBHT250117P00195000 | 2024-01-19 10:38AM EDT | 195.00 | 15.30 | 10.40 | 11.30 | 0.00 | - | 1 | 8 | 0.00% |
| JBHT250117P00200000 | 2024-03-28 9:45AM EDT | 200.00 | 17.65 | 37.00 | 40.40 | 0.00 | - | 5 | 44 | 35.67% |
| JBHT250117P00210000 | 2024-02-22 3:18PM EDT | 210.00 | 17.50 | 23.50 | 25.90 | 0.00 | - | 20 | 51 | 0.00% |
| JBHT250117P00220000 | 2024-02-23 12:16PM EDT | 220.00 | 20.69 | 29.90 | 32.40 | 0.00 | - | 20 | 63 | 0.00% |
| JBHT250117P00250000 | 2024-02-01 10:54AM EDT | 250.00 | 51.60 | 47.20 | 48.50 | 0.00 | - | 3 | 3 | 0.00% |
| JBHT250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 85.89 | 113.80 | 118.50 | 0.00 | - | 1 | 0 | 51.75% |
| JBHT250117P00290000 | 2024-03-26 3:42PM EDT | 290.00 | 95.92 | 123.70 | 128.50 | 0.00 | - | 1 | 0 | 53.88% |
© 2024 Yahoo. Todos os direitos reservados.