La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 836,42 -1 029,49 (-3,57 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU220617C00005000 | 2022-05-19 9:35AM EDT | 5.00 | 5.38 | 5.10 | 5.25 | 0.00 | - | 6 | 46 | 154.69% |
| JBLU220617C00006000 | 2022-05-19 9:30AM EDT | 6.00 | 4.05 | 4.15 | 4.35 | 0.00 | - | 2 | 16 | 119.53% |
| JBLU220617C00007000 | 2022-05-18 2:32PM EDT | 7.00 | 3.00 | 3.20 | 3.35 | 0.00 | - | 6 | 28 | 97.66% |
| JBLU220617C00008000 | 2022-05-20 1:57PM EDT | 8.00 | 2.20 | 2.30 | 2.41 | -0.15 | -6.38% | 61 | 252 | 84.77% |
| JBLU220617C00009000 | 2022-05-20 1:12PM EDT | 9.00 | 1.49 | 1.46 | 1.59 | -0.10 | -6.29% | 7 | 207 | 75.00% |
| JBLU220617C00010000 | 2022-05-20 3:21PM EDT | 10.00 | 0.86 | 0.82 | 0.91 | -0.02 | -2.27% | 316 | 1,509 | 68.75% |
| JBLU220617C00011000 | 2022-05-20 3:03PM EDT | 11.00 | 0.44 | 0.39 | 0.46 | -0.04 | -8.33% | 303 | 10,142 | 65.23% |
| JBLU220617C00012000 | 2022-05-20 3:37PM EDT | 12.00 | 0.18 | 0.19 | 0.20 | -0.02 | -10.00% | 852 | 8,935 | 64.84% |
| JBLU220617C00013000 | 2022-05-20 3:54PM EDT | 13.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 93 | 6,276 | 65.23% |
| JBLU220617C00014000 | 2022-05-20 2:57PM EDT | 14.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 111 | 6,745 | 71.88% |
| JBLU220617C00015000 | 2022-05-20 3:49PM EDT | 15.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 709 | 8,401 | 76.56% |
| JBLU220617C00016000 | 2022-05-20 11:41AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,851 | 82.03% |
| JBLU220617C00017000 | 2022-05-20 11:36AM EDT | 17.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 13 | 3,803 | 90.63% |
| JBLU220617C00018000 | 2022-05-20 12:39PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 212 | 2,477 | 95.31% |
| JBLU220617C00019000 | 2022-05-19 12:40PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 664 | 103.13% |
| JBLU220617C00020000 | 2022-05-18 10:11AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 3,321 | 100.00% |
| JBLU220617C00021000 | 2022-05-13 1:55PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 535 | 112.50% |
| JBLU220617C00022000 | 2022-05-16 2:33PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,305 | 118.75% |
| JBLU220617C00023000 | 2022-04-27 12:49PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 524 | 123.44% |
| JBLU220617C00024000 | 2022-04-21 1:47PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 128.13% |
| JBLU220617C00025000 | 2022-05-19 1:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 8,424 | 118.75% |
| JBLU220617C00030000 | 2022-05-16 3:28PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 3,129 | 156.25% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU220617P00005000 | 2022-05-20 11:42AM EDT | 5.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 2,654 | 128.13% |
| JBLU220617P00006000 | 2022-05-19 10:57AM EDT | 6.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 17 | 209 | 104.69% |
| JBLU220617P00007000 | 2022-05-20 1:25PM EDT | 7.00 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 5 | 29 | 91.41% |
| JBLU220617P00008000 | 2022-05-20 3:34PM EDT | 8.00 | 0.16 | 0.13 | 0.18 | +0.04 | +33.33% | 56 | 7,988 | 82.81% |
| JBLU220617P00009000 | 2022-05-20 3:34PM EDT | 9.00 | 0.37 | 0.31 | 0.38 | +0.09 | +32.14% | 361 | 1,236 | 75.98% |
| JBLU220617P00010000 | 2022-05-20 3:59PM EDT | 10.00 | 0.70 | 0.67 | 0.73 | +0.04 | +6.06% | 276 | 16,600 | 71.09% |
| JBLU220617P00011000 | 2022-05-20 3:30PM EDT | 11.00 | 1.30 | 1.23 | 1.29 | +0.17 | +15.04% | 55 | 6,203 | 67.58% |
| JBLU220617P00012000 | 2022-05-20 3:18PM EDT | 12.00 | 2.19 | 1.95 | 2.06 | +0.34 | +18.38% | 71 | 5,743 | 64.84% |
| JBLU220617P00013000 | 2022-05-20 3:21PM EDT | 13.00 | 3.07 | 2.85 | 2.93 | -0.07 | -2.23% | 146 | 2,099 | 64.06% |
| JBLU220617P00014000 | 2022-05-20 2:44PM EDT | 14.00 | 4.08 | 3.80 | 3.95 | +0.15 | +3.82% | 5 | 4,655 | 74.22% |
| JBLU220617P00015000 | 2022-05-19 2:28PM EDT | 15.00 | 4.76 | 4.75 | 4.90 | 0.00 | - | 18 | 1,913 | 67.19% |
| JBLU220617P00016000 | 2022-05-19 2:39PM EDT | 16.00 | 5.60 | 5.80 | 5.90 | 0.00 | - | 7 | 328 | 88.28% |
| JBLU220617P00017000 | 2022-05-19 2:14PM EDT | 17.00 | 6.85 | 6.70 | 6.90 | 0.00 | - | 3 | 369 | 113.67% |
| JBLU220617P00018000 | 2022-05-11 1:37PM EDT | 18.00 | 8.35 | 7.70 | 7.90 | 0.00 | - | 4 | 47 | 123.05% |
| JBLU220617P00019000 | 2022-05-06 12:52PM EDT | 19.00 | 9.20 | 8.75 | 8.95 | 0.00 | - | 1 | 107 | 114.06% |
| JBLU220617P00020000 | 2022-05-18 9:50AM EDT | 20.00 | 9.93 | 9.75 | 9.90 | 0.00 | - | 10 | 33 | 106.25% |
| JBLU220617P00021000 | 2022-03-22 9:40AM EDT | 21.00 | 6.80 | 7.05 | 7.15 | 0.00 | - | 7 | 8 | 0.00% |
| JBLU220617P00022000 | 2022-03-18 3:36PM EDT | 22.00 | 7.50 | 9.20 | 9.30 | 0.00 | - | 4 | 5 | 0.00% |
| JBLU220617P00023000 | 2022-03-18 3:36PM EDT | 23.00 | 8.46 | 10.20 | 10.30 | 0.00 | - | 4 | 21 | 0.00% |
| JBLU220617P00025000 | 2022-01-18 2:28PM EDT | 25.00 | 10.40 | 9.20 | 9.35 | 0.00 | - | 8 | 6 | 0.00% |
| JBLU220617P00030000 | 2022-03-15 2:04PM EDT | 30.00 | 16.50 | 17.20 | 17.30 | 0.00 | - | 1 | 8 | 0.00% |
