Mercado fechado
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
79,32 +0,33 (+0,42%) OURO
2.316,30 -6,00 (-0,26%) Bitcoin USD
61.638,95 -1.121,54 (-1,79%)
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 | 495.00% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 10.80 | 14.80 | 0.00 | - | 1 | 2 | 64.77% |
| JBHT240517C00160000 | 2024-05-07 1:38PM EDT | 160.00 | 8.80 | 6.60 | 8.30 | 0.00 | - | 1 | 96 | 28.54% |
| JBHT240517C00165000 | 2024-05-08 3:21PM EDT | 165.00 | 4.07 | 2.95 | 4.20 | -0.13 | -3.10% | 6 | 220 | 24.90% |
| JBHT240517C00170000 | 2024-05-08 3:21PM EDT | 170.00 | 1.45 | 1.20 | 1.45 | -0.20 | -12.12% | 8 | 225 | 22.78% |
| JBHT240517C00175000 | 2024-05-08 9:41AM EDT | 175.00 | 0.50 | 0.25 | 0.40 | +0.02 | +4.17% | 2 | 175 | 23.58% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 16 | 115 | 46.09% |
| JBHT240517C00185000 | 2024-05-01 3:25PM EDT | 185.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 157 | 50.88% |
| JBHT240517C00190000 | 2024-05-06 12:30PM EDT | 190.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 89 | 47.07% |
| JBHT240517C00195000 | 2024-04-22 9:45AM EDT | 195.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 42.58% |
| JBHT240517C00200000 | 2024-05-06 11:11AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 257 | 48.44% |
| JBHT240517C00210000 | 2024-05-06 3:49PM EDT | 210.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 55.47% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 65.23% |
| JBHT240517C00230000 | 2024-04-25 9:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 74.61% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 121.58% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 120.90% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 130.66% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 148.44% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 114.84% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 199.02% |
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 | 143.75% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 172.46% |
| 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 | 98.83% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 63.09% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 6 | 17 | 91.11% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 118 | 77.64% |
| JBHT240517P00150000 | 2024-05-01 12:39PM EDT | 150.00 | 0.38 | 0.05 | 0.30 | 0.00 | - | 7 | 140 | 46.00% |
| JBHT240517P00155000 | 2024-05-08 3:20PM EDT | 155.00 | 0.13 | 0.05 | 2.25 | -0.02 | -13.33% | 21 | 168 | 51.76% |
| JBHT240517P00160000 | 2024-05-07 3:10PM EDT | 160.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 4 | 260 | 26.78% |
| JBHT240517P00165000 | 2024-05-08 9:40AM EDT | 165.00 | 1.25 | 1.25 | 1.45 | -0.10 | -7.41% | 5 | 414 | 24.93% |
| JBHT240517P00170000 | 2024-05-08 10:08AM EDT | 170.00 | 3.30 | 3.50 | 3.90 | -0.32 | -8.84% | 5 | 140 | 24.81% |
| JBHT240517P00175000 | 2024-05-07 9:55AM EDT | 175.00 | 8.10 | 6.60 | 8.90 | +0.48 | +6.30% | 2 | 68 | 40.50% |
| JBHT240517P00180000 | 2024-05-07 3:02PM EDT | 180.00 | 13.70 | 10.60 | 14.60 | 0.00 | - | 5 | 140 | 62.38% |
| JBHT240517P00185000 | 2024-05-03 12:08PM EDT | 185.00 | 19.69 | 15.60 | 19.90 | 0.00 | - | 2 | 132 | 78.69% |
| JBHT240517P00190000 | 2024-05-07 10:41AM EDT | 190.00 | 22.00 | 20.60 | 24.50 | 0.00 | - | 1 | 95 | 85.03% |
| JBHT240517P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 25.53 | 26.70 | 28.60 | 0.00 | - | 1 | 10 | 60.06% |
| JBHT240517P00200000 | 2024-04-16 1:30PM EDT | 200.00 | 17.60 | 31.70 | 33.60 | 0.00 | - | 4 | 2 | 67.77% |
| JBHT240517P00210000 | 2024-04-19 2:37PM EDT | 210.00 | 42.90 | 40.10 | 44.50 | 0.00 | - | 47 | 34 | 60.16% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 50.10 | 54.50 | 0.00 | - | 240 | 0 | 70.70% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 60.10 | 64.50 | 0.00 | - | 47 | 0 | 80.47% |
| 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.