La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 665,46 -133,02 (-0,33 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU231215C00000500 | 2023-12-07 3:49PM EST | 0.50 | 4.75 | 4.90 | 5.05 | 0.00 | - | - | - | 1,262.50% |
| JBLU231215C00001000 | 2023-10-20 2:59PM EST | 1.00 | 3.50 | 3.10 | 3.25 | 0.00 | - | 1 | 5 | 0.00% |
| JBLU231215C00002000 | 2023-12-08 12:17PM EST | 2.00 | 3.39 | 3.30 | 3.50 | +0.19 | +5.94% | 2 | 73 | 568.75% |
| JBLU231215C00002500 | 2023-12-06 10:07AM EST | 2.50 | 2.38 | 2.70 | 2.97 | 0.00 | - | 1 | 1 | 412.50% |
| JBLU231215C00003000 | 2023-12-07 3:04PM EST | 3.00 | 2.44 | 2.33 | 2.52 | +0.05 | +2.09% | 2 | 319 | 243.75% |
| JBLU231215C00003500 | 2023-12-07 10:24AM EST | 3.50 | 1.91 | 1.84 | 2.17 | 0.00 | - | 1 | 2 | 290.63% |
| JBLU231215C00004000 | 2023-12-08 3:59PM EST | 4.00 | 1.41 | 1.40 | 1.49 | +0.35 | +33.02% | 137 | 50,380 | 165.63% |
| JBLU231215C00004500 | 2023-12-08 3:54PM EST | 4.50 | 0.94 | 0.90 | 0.98 | -0.03 | -3.09% | 110 | 2,621 | 109.38% |
| JBLU231215C00005000 | 2023-12-08 3:49PM EST | 5.00 | 0.47 | 0.44 | 0.51 | -0.09 | -16.07% | 4,199 | 90,321 | 78.13% |
| JBLU231215C00005500 | 2023-12-08 3:56PM EST | 5.50 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 1,507 | 1,704 | 78.13% |
| JBLU231215C00006000 | 2023-12-08 3:41PM EST | 6.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 2,103 | 17,549 | 84.38% |
| JBLU231215C00006500 | 2023-12-08 3:27PM EST | 6.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1,050 | 493 | 87.50% |
| JBLU231215C00007000 | 2023-12-08 3:11PM EST | 7.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 289 | 5,579 | 115.63% |
| JBLU231215C00007500 | 2023-12-07 1:04PM EST | 7.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 20 | 146.88% |
| JBLU231215C00008000 | 2023-12-07 2:08PM EST | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 2,236 | 150.00% |
| JBLU231215C00009000 | 2023-12-04 11:44AM EST | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,443 | 187.50% |
| JBLU231215C00010000 | 2023-12-07 9:45AM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,308 | 218.75% |
| JBLU231215C00011000 | 2023-11-07 2:54PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 557 | 225.00% |
| JBLU231215C00012000 | 2023-12-07 12:09PM EST | 12.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 40 | 387 | 325.00% |
| JBLU231215C00013000 | 2023-09-12 11:39AM EST | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,009 | 306.25% |
| JBLU231215C00015000 | 2023-11-06 10:58AM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 90 | 1,027 | 375.00% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU231215P00000500 | 2023-12-05 2:12PM EST | 0.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 875.00% |
| JBLU231215P00001000 | 2023-11-14 9:42AM EST | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 42 | 612.50% |
| JBLU231215P00001500 | 2023-12-07 9:31AM EST | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 475.00% |
| JBLU231215P00002000 | 2023-12-04 9:30AM EST | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 286 | 375.00% |
| JBLU231215P00002500 | 2023-11-20 10:05AM EST | 2.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 1 | 440.63% |
| JBLU231215P00003000 | 2023-12-07 2:06PM EST | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,125 | 231.25% |
| JBLU231215P00003500 | 2023-12-08 2:55PM EST | 3.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 318 | 187.50% |
| JBLU231215P00004000 | 2023-12-08 3:50PM EST | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 21,113 | 112.50% |
| JBLU231215P00004500 | 2023-12-08 3:59PM EST | 4.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 356 | 10,735 | 103.13% |
| JBLU231215P00005000 | 2023-12-08 3:53PM EST | 5.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 973 | 16,090 | 85.94% |
| JBLU231215P00005500 | 2023-12-08 3:56PM EST | 5.50 | 0.26 | 0.24 | 0.26 | -0.04 | -13.33% | 248 | 862 | 72.66% |
| JBLU231215P00006000 | 2023-12-08 3:39PM EST | 6.00 | 0.63 | 0.62 | 0.71 | -0.01 | -1.56% | 47 | 618 | 94.53% |
| JBLU231215P00006500 | 2023-12-07 11:20AM EST | 6.50 | 1.13 | 0.93 | 1.40 | -0.01 | -0.88% | 1 | 14 | 134.38% |
| JBLU231215P00007000 | 2023-12-08 12:10PM EST | 7.00 | 1.80 | 1.27 | 1.70 | +0.23 | +14.65% | 6 | 573 | 189.06% |
| JBLU231215P00008000 | 2023-12-07 9:30AM EST | 8.00 | 2.95 | 2.50 | 2.71 | 0.00 | - | 1 | 20 | 162.50% |
| JBLU231215P00009000 | 2023-08-25 10:57AM EST | 9.00 | 3.00 | 4.45 | 4.55 | 0.00 | - | 21 | 38 | 646.09% |
| JBLU231215P00010000 | 2023-10-19 9:42AM EST | 10.00 | 5.35 | 5.75 | 5.90 | 0.00 | - | 1 | 0 | 817.19% |
| JBLU231215P00011000 | 2023-06-12 1:07PM EST | 11.00 | 3.35 | 2.22 | 2.34 | 0.00 | - | 3 | 8 | 0.00% |
| JBLU231215P00012000 | 2023-07-19 10:07AM EST | 12.00 | 3.34 | 5.55 | 5.80 | 0.00 | - | 1 | 0 | 0.00% |
