La bourse est fermée
Dow Jones
32 149,81 +287,83 (+0,90 %) Nasdaq
11 650,20 +19,68 (+0,17 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0727 +0,0056 (+0,53 %) HANG SENG
19 000,71 -517,88 (-2,65 %) Bitcoin EUR
25 952,59 -223,82 (-0,86 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:31PM EDT. Marché ouvert.
Options d’achatpour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230324C00005500 | 2023-03-14 11:20AM EDT | 5.50 | 1.89 | 1.32 | 1.59 | 0.00 | - | - | 3 | 200.00% |
| JBLU230324C00006000 | 2023-03-16 2:12PM EDT | 6.00 | 1.17 | 0.86 | 0.88 | 0.00 | - | - | 80 | 101.56% |
| JBLU230324C00006500 | 2023-03-20 2:04PM EDT | 6.50 | 0.41 | 0.41 | 0.44 | -0.14 | -25.45% | 6 | 19 | 75.78% |
| JBLU230324C00007000 | 2023-03-20 2:15PM EDT | 7.00 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 375 | 419 | 63.28% |
| JBLU230324C00007500 | 2023-03-20 1:59PM EDT | 7.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 95 | 355 | 70.31% |
| JBLU230324C00008000 | 2023-03-20 1:46PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 73 | 86 | 82.81% |
| JBLU230324C00008500 | 2023-03-20 10:44AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 115 | 87.50% |
| JBLU230324C00009000 | 2023-03-20 10:01AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 289 | 128.13% |
| JBLU230324C00009500 | 2023-03-20 11:35AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,069 | 125.00% |
| JBLU230324C00010000 | 2023-03-07 4:29PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 143.75% |
| JBLU230324C00010500 | 2023-02-27 4:48PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 26 | 184.38% |
| JBLU230324C00011000 | 2023-02-14 1:50PM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 81 | 175.00% |
| JBLU230324C00011500 | 2023-02-14 1:51PM EDT | 11.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 100 | 50 | 268.75% |
Options de ventepour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230324P00005500 | 2023-03-20 1:31PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 26 | 109.38% |
| JBLU230324P00006000 | 2023-03-20 2:06PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 57 | 332 | 89.06% |
| JBLU230324P00006500 | 2023-03-20 1:43PM EDT | 6.50 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 77 | 451 | 67.97% |
| JBLU230324P00007000 | 2023-03-20 2:01PM EDT | 7.00 | 0.28 | 0.28 | 0.30 | 0.00 | - | 47 | 392 | 56.64% |
| JBLU230324P00007500 | 2023-03-20 12:16PM EDT | 7.50 | 0.69 | 0.67 | 0.70 | +0.18 | +35.29% | 1 | 420 | 56.25% |
| JBLU230324P00008000 | 2023-03-20 12:07PM EDT | 8.00 | 1.16 | 1.15 | 1.21 | +0.05 | +4.50% | 1 | 201 | 93.75% |
| JBLU230324P00008500 | 2023-03-20 10:43AM EDT | 8.50 | 1.55 | 1.66 | 1.71 | -0.01 | -0.64% | 1 | 48 | 50.00% |
| JBLU230324P00009000 | 2023-03-10 2:21PM EDT | 9.00 | 1.52 | 2.04 | 2.28 | 0.00 | - | 1 | 14 | 194.53% |
| JBLU230324P00009500 | 2023-02-13 10:40AM EDT | 9.50 | 1.26 | 2.24 | 2.93 | 0.00 | - | - | 1 | 294.53% |
© 2023 Yahoo. Tous droits réservés.
