La bourse est fermée

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
10,19-0,06 (-0,59 %)
À la clôture : 04:00PM EDT
10,27 +0,08 (+0,79 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JBLU220617C000050002022-05-19 9:35AM EDT5.005.385.105.250.00-646154.69%
JBLU220617C000060002022-05-19 9:30AM EDT6.004.054.154.350.00-216119.53%
JBLU220617C000070002022-05-18 2:32PM EDT7.003.003.203.350.00-62897.66%
JBLU220617C000080002022-05-20 1:57PM EDT8.002.202.302.41-0.15-6.38%6125284.77%
JBLU220617C000090002022-05-20 1:12PM EDT9.001.491.461.59-0.10-6.29%720775.00%
JBLU220617C000100002022-05-20 3:21PM EDT10.000.860.820.91-0.02-2.27%3161,50968.75%
JBLU220617C000110002022-05-20 3:03PM EDT11.000.440.390.46-0.04-8.33%30310,14265.23%
JBLU220617C000120002022-05-20 3:37PM EDT12.000.180.190.20-0.02-10.00%8528,93564.84%
JBLU220617C000130002022-05-20 3:54PM EDT13.000.090.080.090.00-936,27665.23%
JBLU220617C000140002022-05-20 2:57PM EDT14.000.050.040.070.00-1116,74571.88%
JBLU220617C000150002022-05-20 3:49PM EDT15.000.050.030.04+0.01+25.00%7098,40176.56%
JBLU220617C000160002022-05-20 11:41AM EDT16.000.030.020.030.00-12,85182.03%
JBLU220617C000170002022-05-20 11:36AM EDT17.000.030.020.03+0.01+50.00%133,80390.63%
JBLU220617C000180002022-05-20 12:39PM EDT18.000.010.010.03-0.02-66.67%2122,47795.31%
JBLU220617C000190002022-05-19 12:40PM EDT19.000.020.010.030.00-1664103.13%
JBLU220617C000200002022-05-18 10:11AM EDT20.000.020.000.02+0.01+100.00%103,321100.00%
JBLU220617C000210002022-05-13 1:55PM EDT21.000.010.000.030.00-2535112.50%
JBLU220617C000220002022-05-16 2:33PM EDT22.000.020.000.030.00-11,305118.75%
JBLU220617C000230002022-04-27 12:49PM EDT23.000.010.000.030.00-7524123.44%
JBLU220617C000240002022-04-21 1:47PM EDT24.000.020.000.030.00-160128.13%
JBLU220617C000250002022-05-19 1:34PM EDT25.000.010.000.010.00-808,424118.75%
JBLU220617C000300002022-05-16 3:28PM EDT30.000.010.000.030.00-73,129156.25%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JBLU220617P000050002022-05-20 11:42AM EDT5.000.010.000.04-0.03-75.00%52,654128.13%
JBLU220617P000060002022-05-19 10:57AM EDT6.000.020.020.040.00-17209104.69%
JBLU220617P000070002022-05-20 1:25PM EDT7.000.070.040.09+0.01+16.67%52991.41%
JBLU220617P000080002022-05-20 3:34PM EDT8.000.160.130.18+0.04+33.33%567,98882.81%
JBLU220617P000090002022-05-20 3:34PM EDT9.000.370.310.38+0.09+32.14%3611,23675.98%
JBLU220617P000100002022-05-20 3:59PM EDT10.000.700.670.73+0.04+6.06%27616,60071.09%
JBLU220617P000110002022-05-20 3:30PM EDT11.001.301.231.29+0.17+15.04%556,20367.58%
JBLU220617P000120002022-05-20 3:18PM EDT12.002.191.952.06+0.34+18.38%715,74364.84%
JBLU220617P000130002022-05-20 3:21PM EDT13.003.072.852.93-0.07-2.23%1462,09964.06%
JBLU220617P000140002022-05-20 2:44PM EDT14.004.083.803.95+0.15+3.82%54,65574.22%
JBLU220617P000150002022-05-19 2:28PM EDT15.004.764.754.900.00-181,91367.19%
JBLU220617P000160002022-05-19 2:39PM EDT16.005.605.805.900.00-732888.28%
JBLU220617P000170002022-05-19 2:14PM EDT17.006.856.706.900.00-3369113.67%
JBLU220617P000180002022-05-11 1:37PM EDT18.008.357.707.900.00-447123.05%
JBLU220617P000190002022-05-06 12:52PM EDT19.009.208.758.950.00-1107114.06%
JBLU220617P000200002022-05-18 9:50AM EDT20.009.939.759.900.00-1033106.25%
JBLU220617P000210002022-03-22 9:40AM EDT21.006.807.057.150.00-780.00%
JBLU220617P000220002022-03-18 3:36PM EDT22.007.509.209.300.00-450.00%
JBLU220617P000230002022-03-18 3:36PM EDT23.008.4610.2010.300.00-4210.00%
JBLU220617P000250002022-01-18 2:28PM EDT25.0010.409.209.350.00-860.00%
JBLU220617P000300002022-03-15 2:04PM EDT30.0016.5017.2017.300.00-180.00%