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2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117C00085000 | 2024-03-28 9:45AM EDT | 85.00 | 113.78 | 77.50 | 82.00 | 0.00 | - | 5 | 5 | 80.13% |
| JBHT250117C00090000 | 2022-10-11 11:45AM EDT | 90.00 | 84.40 | 97.00 | 101.40 | 0.00 | - | - | 11 | 162.92% |
| JBHT250117C00095000 | 2022-10-11 11:46AM EDT | 95.00 | 81.40 | 93.00 | 97.20 | 0.00 | - | - | 4 | 155.89% |
| JBHT250117C00100000 | 2024-04-26 1:12PM EDT | 100.00 | 64.62 | 59.10 | 63.50 | 0.00 | - | 1 | 2 | 58.95% |
| JBHT250117C00105000 | 2022-10-11 11:46AM EDT | 105.00 | 73.70 | 85.50 | 89.80 | 0.00 | - | - | 1 | 145.22% |
| JBHT250117C00110000 | 2022-10-11 11:46AM EDT | 110.00 | 70.20 | 81.50 | 85.50 | 0.00 | - | - | 10 | 138.94% |
| JBHT250117C00115000 | 2024-04-30 2:00PM EDT | 115.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBHT250117C00120000 | 2022-10-11 11:47AM EDT | 120.00 | 63.70 | 74.50 | 78.50 | 0.00 | - | - | 1 | 130.64% |
| JBHT250117C00125000 | 2022-10-11 11:47AM EDT | 125.00 | 60.50 | 70.50 | 74.50 | 0.00 | - | - | 3 | 125.31% |
| JBHT250117C00130000 | 2023-02-28 3:31PM EDT | 130.00 | 68.90 | 54.20 | 59.00 | 0.00 | - | 1 | 10 | 90.92% |
| JBHT250117C00135000 | 2024-05-09 11:25AM EDT | 135.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| JBHT250117C00140000 | 2023-03-13 11:21AM EDT | 140.00 | 54.00 | 51.60 | 56.40 | 0.00 | - | 2 | 2 | 95.10% |
| JBHT250117C00145000 | 2024-05-07 2:35PM EDT | 145.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT250117C00160000 | 2024-05-28 3:52PM EDT | 160.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| JBHT250117C00165000 | 2024-05-22 12:58PM EDT | 165.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JBHT250117C00170000 | 2024-05-23 2:41PM EDT | 170.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JBHT250117C00175000 | 2024-05-24 1:25PM EDT | 175.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| JBHT250117C00180000 | 2024-05-21 2:18PM EDT | 180.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| JBHT250117C00185000 | 2024-05-22 12:38PM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 3.13% |
| JBHT250117C00190000 | 2024-05-23 1:46PM EDT | 190.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| JBHT250117C00195000 | 2024-05-28 1:27PM EDT | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JBHT250117C00200000 | 2024-05-28 10:57AM EDT | 200.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 6.25% |
| JBHT250117C00210000 | 2024-05-23 2:58PM EDT | 210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| JBHT250117C00220000 | 2024-05-23 10:26AM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| JBHT250117C00230000 | 2024-05-14 1:00PM EDT | 230.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JBHT250117C00240000 | 2024-02-15 3:36PM EDT | 240.00 | 15.10 | 6.10 | 8.10 | 0.00 | - | 1 | 108 | 53.08% |
| JBHT250117C00250000 | 2024-02-13 12:33PM EDT | 250.00 | 10.50 | 5.20 | 5.80 | 0.00 | - | 1 | 86 | 51.56% |
| JBHT250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 39.51% |
| JBHT250117C00270000 | 2024-02-16 2:51PM EDT | 270.00 | 6.01 | 2.15 | 2.45 | 0.00 | - | 1 | 35 | 45.86% |
| JBHT250117C00280000 | 2024-03-05 12:21PM EDT | 280.00 | 2.25 | 1.50 | 1.75 | 0.00 | - | 1 | 22 | 44.62% |
| JBHT250117C00290000 | 2024-03-11 12:11PM EDT | 290.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 3 | 47.95% |
| JBHT250117C00300000 | 2024-01-23 11:15AM EDT | 300.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 50.15% |
| JBHT250117C00310000 | 2024-04-16 1:18PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 43.19% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 158 | 12.50% |
| JBHT250117P00090000 | 2023-11-14 2:09PM EDT | 90.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 55.08% |
| JBHT250117P00095000 | 2024-05-21 2:49PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| JBHT250117P00110000 | 2024-05-17 3:50PM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JBHT250117P00115000 | 2023-12-15 12:40PM EDT | 115.00 | 2.36 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 39.32% |
| JBHT250117P00120000 | 2024-05-17 2:14PM EDT | 120.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| JBHT250117P00125000 | 2024-05-28 1:01PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| JBHT250117P00130000 | 2024-05-21 11:43AM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| JBHT250117P00135000 | 2024-05-24 10:01AM EDT | 135.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JBHT250117P00140000 | 2024-05-21 12:06PM EDT | 140.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| JBHT250117P00145000 | 2023-10-17 2:18PM EDT | 145.00 | 4.90 | 4.20 | 7.90 | 0.00 | - | 1 | 34 | 28.06% |
| JBHT250117P00150000 | 2024-04-29 12:15PM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JBHT250117P00155000 | 2024-05-21 10:20AM EDT | 155.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.78% |
| JBHT250117P00160000 | 2024-05-21 9:55AM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT250117P00165000 | 2024-05-17 12:02PM EDT | 165.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JBHT250117P00170000 | 2024-05-17 11:05AM EDT | 170.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT250117P00175000 | 2024-05-03 9:32AM EDT | 175.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| JBHT250117P00180000 | 2024-05-17 10:22AM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JBHT250117P00185000 | 2024-05-17 11:51AM EDT | 185.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JBHT250117P00190000 | 2024-05-16 1:15PM EDT | 190.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| JBHT250117P00195000 | 2024-05-17 10:13AM EDT | 195.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBHT250117P00200000 | 2024-03-28 9:45AM EDT | 200.00 | 17.65 | 37.00 | 40.40 | 0.00 | - | 5 | 44 | 0.00% |
| 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 | 0.00% |
| JBHT250117P00290000 | 2024-03-26 3:42PM EDT | 290.00 | 95.92 | 123.70 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
