J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517C00125000 | 2023-12-14 10:49AM EDT | 125.00 | 77.00 | 66.50 | 70.70 | 0.00 | - | - | 0 | 860.13% |
| JBHT240517C00155000 | 2024-04-30 11:41AM EDT | 155.00 | 9.90 | 10.80 | 14.60 | 0.00 | - | 1 | 1 | 110.50% |
| JBHT240517C00160000 | 2024-05-13 10:14AM EDT | 160.00 | 11.90 | 6.00 | 9.50 | 0.00 | - | 4 | 93 | 80.66% |
| JBHT240517C00165000 | 2024-05-13 1:43PM EDT | 165.00 | 5.10 | 2.45 | 3.30 | 0.00 | - | 2 | 220 | 28.27% |
| JBHT240517C00170000 | 2024-05-15 3:00PM EDT | 170.00 | 0.47 | 0.40 | 0.55 | -0.40 | -42.11% | 103 | 294 | 23.68% |
| JBHT240517C00175000 | 2024-05-15 1:31PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 215 | 25.78% |
| JBHT240517C00180000 | 2024-05-02 2:53PM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 115 | 39.06% |
| JBHT240517C00185000 | 2024-05-13 12:55PM EDT | 185.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 154 | 67.97% |
| JBHT240517C00190000 | 2024-05-09 9:45AM EDT | 190.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 66.80% |
| JBHT240517C00195000 | 2024-05-09 3:30PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 67.97% |
| JBHT240517C00200000 | 2024-05-09 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 257 | 77.34% |
| JBHT240517C00210000 | 2024-05-14 3:39PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,021 | 96.09% |
| JBHT240517C00220000 | 2024-04-25 1:29PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 759 | 113.28% |
| JBHT240517C00230000 | 2024-05-14 3:39PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 129.69% |
| JBHT240517C00240000 | 2024-04-04 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 43 | 76 | 211.13% |
| JBHT240517C00250000 | 2024-02-26 1:34PM EDT | 250.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 51 | 50 | 209.96% |
| JBHT240517C00260000 | 2024-02-15 1:50PM EDT | 260.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 226.76% |
| JBHT240517C00270000 | 2023-12-14 3:45PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 257.62% |
| JBHT240517C00280000 | 2024-02-26 2:02PM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 198.44% |
| JBHT240517C00290000 | 2023-12-22 11:03AM EDT | 290.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 345.21% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT240517P00090000 | 2024-02-15 3:25PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 250.00% |
| JBHT240517P00100000 | 2023-11-24 12:33PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 298.24% |
| 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 | 170.70% |
| JBHT240517P00135000 | 2024-04-17 2:52PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 103.13% |
| JBHT240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 87.89% |
| JBHT240517P00145000 | 2024-05-03 12:04PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 72.66% |
| JBHT240517P00150000 | 2024-05-13 10:03AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 135 | 52.34% |
| JBHT240517P00155000 | 2024-05-13 10:04AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 42.58% |
| JBHT240517P00160000 | 2024-05-14 12:49PM EDT | 160.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 252 | 60.60% |
| JBHT240517P00165000 | 2024-05-15 2:41PM EDT | 165.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 29 | 425 | 23.93% |
| JBHT240517P00170000 | 2024-05-15 10:40AM EDT | 170.00 | 2.15 | 2.50 | 4.10 | -0.02 | -0.92% | 4 | 139 | 44.68% |
| JBHT240517P00175000 | 2024-05-13 11:25AM EDT | 175.00 | 4.06 | 5.50 | 9.40 | 0.00 | - | 1 | 67 | 77.73% |
| JBHT240517P00180000 | 2024-05-15 3:17PM EDT | 180.00 | 12.50 | 10.60 | 14.70 | -0.70 | -5.30% | 110 | 27 | 52.44% |
| JBHT240517P00185000 | 2024-05-15 3:22PM EDT | 185.00 | 17.20 | 15.50 | 19.40 | -2.49 | -12.65% | 15 | 5 | 122.31% |
| JBHT240517P00190000 | 2024-05-14 3:12PM EDT | 190.00 | 23.20 | 20.40 | 24.30 | 0.00 | - | 4 | 2 | 139.11% |
| JBHT240517P00195000 | 2024-05-10 3:00PM EDT | 195.00 | 24.30 | 26.80 | 27.90 | 0.00 | - | 1 | 5 | 109.28% |
| JBHT240517P00200000 | 2024-05-15 3:22PM EDT | 200.00 | 32.20 | 31.80 | 33.00 | +14.60 | +82.95% | 4 | 2 | 128.03% |
| JBHT240517P00210000 | 2024-05-15 3:05PM EDT | 210.00 | 44.40 | 40.40 | 44.30 | +1.20 | +2.78% | 99 | 30 | 204.83% |
| JBHT240517P00220000 | 2024-04-17 2:59PM EDT | 220.00 | 54.70 | 50.40 | 54.20 | 0.00 | - | 240 | 0 | 229.79% |
| JBHT240517P00230000 | 2024-04-19 2:37PM EDT | 230.00 | 62.90 | 60.20 | 64.40 | 0.00 | - | 47 | 0 | 262.70% |
| 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% |
