Marchés français ouverture 2 h 19 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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JBLU230120C000030002022-06-23 1:13PM EDT3.005.300.000.000.00-200.00%
JBLU230120C000050002022-06-30 10:55AM EDT5.003.750.000.000.00-100.00%
JBLU230120C000060002022-06-24 11:28AM EDT6.003.100.000.000.00-100.00%
JBLU230120C000070002022-06-21 3:06PM EDT7.002.470.000.000.00-300.00%
JBLU230120C000080002022-06-30 11:26AM EDT8.001.870.000.000.00-100.00%
JBLU230120C000090002022-06-30 3:34PM EDT9.001.380.000.000.00-1003.13%
JBLU230120C000100002022-06-30 3:10PM EDT10.001.000.000.000.00-26306.25%
JBLU230120C000110002022-06-30 9:40AM EDT11.000.800.000.000.00-1012.50%
JBLU230120C000120002022-06-30 3:43PM EDT12.000.520.000.000.00-59012.50%
JBLU230120C000130002022-06-29 1:05PM EDT13.000.500.000.000.00-5012.50%
JBLU230120C000140002022-06-30 9:47AM EDT14.000.300.000.000.00-10012.50%
JBLU230120C000150002022-06-30 3:37PM EDT15.000.230.000.000.00-31025.00%
JBLU230120C000160002022-06-30 10:16AM EDT16.000.150.000.000.00-5025.00%
JBLU230120C000170002022-06-30 2:25PM EDT17.000.130.000.000.00-11025.00%
JBLU230120C000180002022-06-30 1:53PM EDT18.000.080.000.000.00-50025.00%
JBLU230120C000190002022-06-28 2:26PM EDT19.000.080.000.000.00-1025.00%
JBLU230120C000200002022-06-30 9:30AM EDT20.000.100.000.000.00-3025.00%
JBLU230120C000210002022-06-24 10:45AM EDT21.000.070.000.000.00-6025.00%
JBLU230120C000220002022-06-29 1:24PM EDT22.000.060.000.000.00-4025.00%
JBLU230120C000230002022-06-24 10:42AM EDT23.000.070.000.000.00-1025.00%
JBLU230120C000240002022-05-19 3:39PM EDT24.000.110.030.090.00-1270.31%
JBLU230120C000250002022-06-27 1:30PM EDT25.000.040.000.000.00-50025.00%
JBLU230120C000270002022-06-29 11:31AM EDT27.000.040.000.000.00-25025.00%
JBLU230120C000300002022-06-06 9:52AM EDT30.000.020.000.000.00-10050.00%
JBLU230120C000320002022-06-30 12:56PM EDT32.000.020.000.000.00-2050.00%
JBLU230120C000350002022-06-29 3:50PM EDT35.000.030.000.000.00-15050.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JBLU230120P000030002022-06-29 1:50PM EDT3.000.090.000.000.00-58025.00%
JBLU230120P000050002022-06-23 12:02PM EDT5.000.400.000.000.00-20012.50%
JBLU230120P000060002022-06-27 2:24PM EDT6.000.540.000.000.00-1012.50%
JBLU230120P000070002022-06-30 9:36AM EDT7.000.900.000.000.00-15006.25%
JBLU230120P000080002022-06-29 3:38PM EDT8.001.140.000.000.00-301.56%
JBLU230120P000090002022-06-27 10:27AM EDT9.001.720.000.000.00-2000.00%
JBLU230120P000100002022-06-29 1:08PM EDT10.002.170.000.000.00-300.00%
JBLU230120P000110002022-06-29 1:52PM EDT11.002.850.000.000.00-300.00%
JBLU230120P000120002022-06-27 12:41PM EDT12.003.760.000.000.00-100.00%
JBLU230120P000130002022-06-23 3:55PM EDT13.005.030.000.000.00-100.00%
JBLU230120P000140002022-06-27 12:41PM EDT14.005.470.000.000.00-100.00%
JBLU230120P000150002022-06-17 1:51PM EDT15.006.600.000.000.00-31000.00%
JBLU230120P000160002022-06-13 2:42PM EDT16.007.390.000.000.00-900.00%
JBLU230120P000170002022-06-27 3:27PM EDT17.008.270.000.000.00-500.00%
JBLU230120P000180002022-06-14 3:34PM EDT18.009.610.000.000.00-7200.00%
JBLU230120P000190002022-06-22 11:48AM EDT19.0010.600.000.000.00-600.00%
JBLU230120P000200002022-06-30 12:51PM EDT20.0011.650.000.000.00-200.00%
JBLU230120P000210002022-06-09 1:17PM EDT21.0010.930.000.000.00-200.00%
JBLU230120P000220002022-06-13 1:09PM EDT22.0013.300.000.000.00-100.00%
JBLU230120P000250002022-02-23 3:39PM EDT25.0010.2510.3510.750.00-4810.00%
JBLU230120P000270002021-11-11 1:01PM EDT27.0011.8012.8013.000.00-8170.00%
JBLU230120P000300002022-06-24 10:26AM EDT30.0021.540.000.000.00-1100.00%
JBLU230120P000350002022-02-15 3:18PM EDT35.0018.9520.4520.850.00-110.00%