Mercado fechado
BOVESPA
128.477,81 +323,02 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.230,93 -500,19 (-0,87%) PETROLEO CRU
78,15 -0,97 (-1,23%) OURO
2.362,20 +19,20 (+0,82%) Bitcoin USD
61.590,91 -1.528,50 (-2,42%)
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 | 736.38% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 11.00 | 15.30 | 0.00 | - | 1 | 1 | 100.64% |
| JBHT240517C00160000 | 2024-05-13 10:14AM EDT | 160.00 | 11.90 | 6.60 | 9.20 | 0.00 | - | 4 | 0 | 55.57% |
| JBHT240517C00165000 | 2024-05-13 1:43PM EDT | 165.00 | 5.10 | 3.70 | 4.10 | 0.00 | - | 2 | 220 | 31.08% |
| JBHT240517C00170000 | 2024-05-14 3:43PM EDT | 170.00 | 0.87 | 0.90 | 1.05 | -1.03 | -54.21% | 32 | 270 | 25.83% |
| JBHT240517C00175000 | 2024-05-14 2:34PM EDT | 175.00 | 0.15 | 0.10 | 0.15 | -0.11 | -42.31% | 22 | 193 | 26.07% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 115 | 32.42% |
| JBHT240517C00185000 | 2024-05-13 12:55PM EDT | 185.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 154 | 62.65% |
| JBHT240517C00190000 | 2024-05-09 9:45AM EDT | 190.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 53.13% |
| JBHT240517C00195000 | 2024-05-09 3:30PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 57.81% |
| JBHT240517C00200000 | 2024-05-09 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 257 | 66.41% |
| JBHT240517C00210000 | 2024-05-14 3:39PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.36 | -87.80% | 1 | 1,021 | 82.03% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 11 | 759 | 121.09% |
| JBHT240517C00230000 | 2024-05-14 3:39PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 242 | 110.94% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 181.35% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 180.47% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 194.92% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 221.68% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 171.09% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 297.36% |
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 | 217.19% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 259.77% |
| 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 | 149.22% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | - | 3 | 127.93% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 6 | 17 | 110.35% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 64.06% |
| JBHT240517P00150000 | 2024-05-13 10:03AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 135 | 51.17% |
| JBHT240517P00155000 | 2024-05-13 10:04AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 145 | 42.97% |
| JBHT240517P00160000 | 2024-05-14 12:49PM EDT | 160.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 1 | 0 | 31.25% |
| JBHT240517P00165000 | 2024-05-14 3:56PM EDT | 165.00 | 0.55 | 0.55 | 0.65 | +0.10 | +22.22% | 57 | 398 | 25.98% |
| JBHT240517P00170000 | 2024-05-13 1:57PM EDT | 170.00 | 2.17 | 2.60 | 2.80 | 0.00 | - | 28 | 139 | 24.46% |
| JBHT240517P00175000 | 2024-05-13 11:25AM EDT | 175.00 | 4.06 | 5.30 | 8.90 | 0.00 | - | 1 | 67 | 65.77% |
| JBHT240517P00180000 | 2024-05-14 3:15PM EDT | 180.00 | 13.20 | 9.80 | 13.90 | +2.97 | +29.03% | 66 | 91 | 86.50% |
| JBHT240517P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 19.69 | 14.80 | 18.80 | 0.00 | - | 2 | 5 | 102.98% |
| JBHT240517P00190000 | 2024-05-14 3:12PM EDT | 190.00 | 23.20 | 19.80 | 23.80 | +2.10 | +9.95% | 4 | 2 | 119.78% |
| JBHT240517P00195000 | 2024-05-10 3:00PM EDT | 195.00 | 24.30 | 26.30 | 27.30 | 0.00 | - | 1 | 5 | 91.60% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 31.10 | 32.60 | 0.00 | - | 4 | 2 | 60.16% |
| JBHT240517P00210000 | 2024-05-14 3:15PM EDT | 210.00 | 43.20 | 39.90 | 43.30 | +2.10 | +5.11% | 62 | 30 | 163.33% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 49.90 | 53.80 | 0.00 | - | 240 | 0 | 89.06% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 59.90 | 63.80 | 0.00 | - | 47 | 0 | 101.56% |
| 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.