Mercado fechará em 3 h 10 min
BOVESPA
127.644,98 -1.835,91 (-1,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.632,59 +551,59 (+0,97%) PETROLEO CRU
79,24 +0,25 (+0,32%) OURO
2.339,30 +17,00 (+0,73%) Bitcoin USD
62.188,23 -135,50 (-0,22%)
J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:49PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116C00090000 | 2024-04-26 1:12PM EDT | 90.00 | 77.62 | 83.50 | 88.50 | 0.00 | - | 1 | 1 | 54.54% |
| JBHT260116C00110000 | 2024-04-23 2:28PM EDT | 110.00 | 69.00 | 67.50 | 71.00 | 0.00 | - | - | 2 | 46.30% |
| JBHT260116C00120000 | 2024-05-07 10:10AM EDT | 120.00 | 59.98 | 59.70 | 62.40 | 0.00 | - | 1 | 26 | 42.52% |
| JBHT260116C00125000 | 2024-04-17 11:26AM EDT | 125.00 | 57.02 | 56.50 | 58.60 | 0.00 | - | 24 | 25 | 41.43% |
| JBHT260116C00150000 | 2023-10-24 10:05AM EDT | 150.00 | 49.00 | 52.40 | 55.50 | 0.00 | - | - | 2 | 53.18% |
| JBHT260116C00155000 | 2023-10-09 10:21AM EDT | 155.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| JBHT260116C00160000 | 2024-04-26 1:37PM EDT | 160.00 | 29.28 | 32.10 | 36.50 | 0.00 | - | 3 | 3 | 36.88% |
| JBHT260116C00165000 | 2024-04-26 1:37PM EDT | 165.00 | 26.78 | 31.20 | 32.50 | 0.00 | - | 3 | 3 | 34.75% |
| JBHT260116C00170000 | 2024-04-29 1:28PM EDT | 170.00 | 24.68 | 28.60 | 29.50 | 0.00 | - | 5 | 36 | 33.73% |
| JBHT260116C00175000 | 2024-04-24 12:08PM EDT | 175.00 | 23.09 | 25.80 | 27.30 | 0.00 | - | - | 2 | 33.50% |
| JBHT260116C00180000 | 2023-09-19 2:18PM EDT | 180.00 | 45.82 | 34.60 | 39.00 | 0.00 | - | - | 3 | 49.10% |
| JBHT260116C00185000 | 2024-01-18 2:27PM EDT | 185.00 | 40.10 | 52.40 | 54.40 | 0.00 | - | 2 | 0 | 68.00% |
| JBHT260116C00190000 | 2024-04-24 12:08PM EDT | 190.00 | 17.04 | 19.40 | 21.80 | 0.00 | - | 1 | 8 | 33.24% |
| JBHT260116C00195000 | 2024-04-17 11:50AM EDT | 195.00 | 19.40 | 17.50 | 19.80 | 0.00 | - | 7 | 7 | 32.72% |
| JBHT260116C00200000 | 2024-05-01 2:52PM EDT | 200.00 | 15.50 | 15.70 | 17.20 | 0.00 | - | 3 | 25 | 31.37% |
| JBHT260116C00210000 | 2024-03-18 1:39PM EDT | 210.00 | 26.81 | 13.30 | 14.40 | 0.00 | - | 1 | 3 | 31.05% |
| JBHT260116C00220000 | 2024-04-17 11:50AM EDT | 220.00 | 11.00 | 9.80 | 10.70 | 0.00 | - | 6 | 9 | 29.12% |
| JBHT260116C00240000 | 2024-02-20 4:20PM EDT | 240.00 | 19.40 | 16.60 | 18.90 | 0.00 | - | 7 | 9 | 43.89% |
| JBHT260116C00250000 | 2024-02-23 10:57AM EDT | 250.00 | 22.10 | 12.60 | 14.60 | 0.00 | - | 1 | 1 | 40.75% |
| JBHT260116C00260000 | 2024-04-10 9:30AM EDT | 260.00 | 10.20 | 3.40 | 4.20 | 0.00 | - | - | 1 | 27.35% |
| JBHT260116C00270000 | 2024-04-17 2:48PM EDT | 270.00 | 3.70 | 2.50 | 3.30 | 0.00 | - | 2 | 3 | 27.07% |
| JBHT260116C00280000 | 2024-03-19 9:30AM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| JBHT260116C00290000 | 2024-03-07 10:30AM EDT | 290.00 | 8.50 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 37.89% |
| JBHT260116C00300000 | 2024-03-07 10:30AM EDT | 300.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 3 | 35.87% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT260116P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 2.00 | 0.05 | 2.65 | 0.00 | - | 2 | 3 | 37.41% |
| JBHT260116P00095000 | 2024-04-18 2:18PM EDT | 95.00 | 2.25 | 0.35 | 3.00 | 0.00 | - | 1 | 9 | 35.98% |
| JBHT260116P00100000 | 2024-01-18 10:30AM EDT | 100.00 | 1.80 | 0.55 | 2.50 | 0.00 | - | 1 | 4 | 31.75% |
| JBHT260116P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 2.15 | 0.70 | 2.70 | 0.00 | - | 1 | 3 | 30.02% |
| JBHT260116P00110000 | 2024-01-17 10:30AM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| JBHT260116P00115000 | 2024-01-12 10:30AM EDT | 115.00 | 3.00 | 0.90 | 3.30 | 0.00 | - | 6 | 10 | 27.11% |
| JBHT260116P00120000 | 2024-04-18 11:02AM EDT | 120.00 | 5.34 | 4.10 | 4.80 | 0.00 | - | 1 | 1 | 28.29% |
| JBHT260116P00125000 | 2024-04-17 10:48AM EDT | 125.00 | 6.70 | 5.00 | 5.70 | 0.00 | - | 1 | 2 | 27.71% |
| JBHT260116P00130000 | 2024-04-16 12:39PM EDT | 130.00 | 5.50 | 5.90 | 6.70 | 0.00 | - | 1 | 3 | 27.11% |
| JBHT260116P00135000 | 2024-04-17 10:46AM EDT | 135.00 | 8.90 | 7.00 | 7.80 | 0.00 | - | 5 | 6 | 26.48% |
| JBHT260116P00140000 | 2023-12-15 1:56PM EDT | 140.00 | 4.21 | 4.50 | 7.80 | 0.00 | - | 1 | 0 | 24.00% |
| JBHT260116P00145000 | 2023-09-25 11:19AM EDT | 145.00 | 9.00 | 12.60 | 15.50 | 0.00 | - | 10 | 10 | 32.24% |
| JBHT260116P00150000 | 2023-09-25 11:21AM EDT | 150.00 | 10.32 | 14.20 | 16.30 | 0.00 | - | 10 | 10 | 30.37% |
| JBHT260116P00155000 | 2024-04-24 3:09PM EDT | 155.00 | 15.26 | 12.50 | 14.60 | 0.00 | - | 3 | 4 | 25.33% |
| JBHT260116P00175000 | 2024-04-19 12:52PM EDT | 175.00 | 22.80 | 20.80 | 22.10 | 0.00 | - | 1 | 10 | 21.83% |
| JBHT260116P00180000 | 2024-02-09 1:10PM EDT | 180.00 | 11.46 | 14.80 | 16.80 | 0.00 | - | - | 2 | 12.20% |
| JBHT260116P00185000 | 2024-01-19 11:26AM EDT | 185.00 | 17.00 | 13.10 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| JBHT260116P00190000 | 2024-03-25 11:22AM EDT | 190.00 | 21.10 | 32.90 | 34.80 | 0.00 | - | 10 | 10 | 25.23% |
| JBHT260116P00240000 | 2024-01-30 3:00PM EDT | 240.00 | 40.40 | 40.90 | 42.70 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT260116P00250000 | 2024-01-30 3:02PM EDT | 250.00 | 47.40 | 47.80 | 49.50 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.