Marchés français ouverture 3 h 10 min

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
8,37-0,59 (-6,58 %)
À la clôture : 04:00PM EDT
8,40 +0,03 (+0,36 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JBLU220916C000050002022-06-29 2:41PM EDT5.004.103.453.600.00-21792.97%
JBLU220916C000060002022-06-24 2:49PM EDT6.002.812.622.710.00-2483.98%
JBLU220916C000070002022-06-30 11:24AM EDT7.001.971.841.90-0.08-3.90%37074.32%
JBLU220916C000080002022-06-30 1:11PM EDT8.001.261.181.27-0.45-26.32%937768.56%
JBLU220916C000090002022-06-30 3:54PM EDT9.000.740.720.78-0.35-32.11%1271,33464.84%
JBLU220916C000100002022-06-30 3:05PM EDT10.000.450.410.46-0.28-38.36%571,91362.70%
JBLU220916C000110002022-06-30 2:19PM EDT11.000.280.250.29-0.12-30.00%61,80063.87%
JBLU220916C000120002022-06-30 10:25AM EDT12.000.160.120.18-0.08-33.33%1511,95562.89%
JBLU220916C000130002022-06-30 12:25PM EDT13.000.100.090.11-0.06-37.50%285,04065.23%
JBLU220916C000140002022-06-30 11:42AM EDT14.000.070.050.07-0.03-30.00%12,53365.63%
JBLU220916C000150002022-06-29 3:59PM EDT15.000.070.040.050.00-74,00568.36%
JBLU220916C000160002022-06-27 11:59AM EDT16.000.060.020.040.00-91,88369.53%
JBLU220916C000170002022-06-27 12:45PM EDT17.000.030.020.040.00-101,34275.00%
JBLU220916C000180002022-06-17 2:01PM EDT18.000.050.020.030.00-71,18577.34%
JBLU220916C000190002022-06-29 1:01PM EDT19.000.030.010.030.00-369179.69%
JBLU220916C000200002022-06-28 3:40PM EDT20.000.030.020.030.00-62,20085.94%
JBLU220916C000210002022-06-13 9:30AM EDT21.000.010.000.030.00-161184.38%
JBLU220916C000220002022-06-21 11:49AM EDT22.000.020.000.030.00-105987.50%
JBLU220916C000230002022-06-21 10:04AM EDT23.000.010.000.030.00-542290.63%
JBLU220916C000240002022-06-02 2:33PM EDT24.000.010.000.030.00-106293.75%
JBLU220916C000250002022-06-02 11:50AM EDT25.000.010.000.030.00-202196.88%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JBLU220916P000050002022-06-23 2:36PM EDT5.000.150.130.15-0.03-16.67%11,03790.63%
JBLU220916P000060002022-06-30 12:25PM EDT6.000.250.230.29-0.07-21.87%14079.88%
JBLU220916P000070002022-06-29 3:09PM EDT7.000.390.460.490.00-125372.27%
JBLU220916P000080002022-06-30 3:30PM EDT8.000.820.810.85+0.13+18.84%10859066.80%
JBLU220916P000090002022-06-30 3:19PM EDT9.001.371.321.42+0.27+24.55%271,79164.26%
JBLU220916P000100002022-06-28 10:40AM EDT10.001.612.012.100.00-12,70162.01%
JBLU220916P000110002022-06-30 10:59AM EDT11.002.892.812.91+0.27+10.31%21,52760.35%
JBLU220916P000120002022-06-23 10:49AM EDT12.003.963.703.850.00-12,93762.31%
JBLU220916P000130002022-06-28 3:11PM EDT13.004.324.654.750.00-21,31360.16%
JBLU220916P000140002022-06-27 9:55AM EDT14.005.305.605.700.00-102,28054.69%
JBLU220916P000150002022-06-28 3:11PM EDT15.006.276.606.700.00-7258560.16%
JBLU220916P000160002022-06-29 10:25AM EDT16.007.207.607.700.00-122465.63%
JBLU220916P000170002022-06-22 9:32AM EDT17.008.558.608.700.00-15270.31%
JBLU220916P000180002022-06-22 9:32AM EDT18.009.559.609.700.00-11875.00%
JBLU220916P000190002022-06-22 9:32AM EDT19.0010.5510.5010.800.00-1079.69%
JBLU220916P000200002022-04-14 1:54PM EDT20.007.399.9010.000.00-20250.00%
JBLU220916P000210002022-04-21 3:39PM EDT21.007.6010.6511.050.00-200.00%
JBLU220916P000220002022-06-27 11:07AM EDT22.0013.2613.5013.800.00-2890.63%
JBLU220916P000230002022-06-09 9:42AM EDT23.0012.9014.5014.700.00-10112.89%