JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230317C00001000 | 2023-01-17 1:53PM EST | 1.00 | 7.29 | 7.75 | 7.90 | 0.00 | - | 1 | 2 | 312.50% |
| JBLU230317C00002000 | 2022-09-27 9:00AM EST | 2.00 | 4.95 | 5.65 | 5.85 | 0.00 | - | 2 | 5 | 0.00% |
| JBLU230317C00003000 | 2023-02-07 12:48PM EST | 3.00 | 5.70 | 5.75 | 5.95 | +1.97 | +52.82% | 4 | 15 | 182.81% |
| JBLU230317C00004000 | 2023-01-18 9:30AM EST | 4.00 | 4.65 | 4.80 | 4.90 | 0.00 | - | 1 | 89 | 138.28% |
| JBLU230317C00005000 | 2023-02-03 10:32AM EST | 5.00 | 4.00 | 3.80 | 3.90 | 0.00 | - | 25 | 125 | 103.13% |
| JBLU230317C00006000 | 2023-02-07 2:38PM EST | 6.00 | 2.81 | 2.81 | 2.92 | -0.46 | -14.07% | 8 | 696 | 79.69% |
| JBLU230317C00007000 | 2023-02-07 1:22PM EST | 7.00 | 1.80 | 1.89 | 1.96 | +0.06 | +3.45% | 82 | 1,061 | 65.23% |
| JBLU230317C00008000 | 2023-02-07 3:23PM EST | 8.00 | 1.13 | 1.01 | 1.08 | +0.21 | +22.83% | 77 | 5,711 | 50.78% |
| JBLU230317C00009000 | 2023-02-07 3:53PM EST | 9.00 | 0.44 | 0.40 | 0.44 | +0.10 | +29.41% | 232 | 4,128 | 46.29% |
| JBLU230317C00010000 | 2023-02-07 3:56PM EST | 10.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 170 | 3,790 | 43.36% |
| JBLU230317C00011000 | 2023-02-07 1:36PM EST | 11.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,125 | 47.66% |
| JBLU230317C00012000 | 2023-02-03 12:02PM EST | 12.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 32 | 802 | 50.78% |
| JBLU230317C00013000 | 2023-01-13 3:27PM EST | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 344 | 59.38% |
| JBLU230317C00014000 | 2023-01-26 1:44PM EST | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 29 | 1,265 | 70.31% |
| JBLU230317C00015000 | 2023-01-27 2:10PM EST | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 726 | 76.56% |
| JBLU230317C00016000 | 2023-01-31 9:50AM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 597 | 82.81% |
| JBLU230317C00017000 | 2023-02-03 10:12AM EST | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,986 | 90.63% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230317P00001000 | 2022-11-08 9:35AM EST | 1.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 112 | 224 | 350.00% |
| JBLU230317P00002000 | 2023-01-03 3:07PM EST | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 229.69% |
| JBLU230317P00003000 | 2023-02-02 11:24AM EST | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 115 | 156.25% |
| JBLU230317P00004000 | 2023-01-19 9:41AM EST | 4.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 277 | 121.88% |
| JBLU230317P00005000 | 2023-02-07 2:06PM EST | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 331 | 95.31% |
| JBLU230317P00006000 | 2023-02-03 10:25AM EST | 6.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 50 | 799 | 71.88% |
| JBLU230317P00007000 | 2023-02-07 12:31PM EST | 7.00 | 0.10 | 0.06 | 0.08 | +0.01 | +11.11% | 25 | 1,671 | 56.25% |
| JBLU230317P00008000 | 2023-02-07 11:15AM EST | 8.00 | 0.23 | 0.17 | 0.20 | -0.02 | -8.00% | 1 | 1,745 | 46.68% |
| JBLU230317P00009000 | 2023-02-07 11:08AM EST | 9.00 | 0.67 | 0.54 | 0.58 | +0.03 | +4.69% | 1 | 743 | 41.80% |
| JBLU230317P00010000 | 2023-02-03 3:54PM EST | 10.00 | 1.37 | 1.24 | 1.32 | 0.00 | - | 9 | 19 | 43.36% |
| JBLU230317P00011000 | 2023-02-02 10:13AM EST | 11.00 | 2.56 | 2.14 | 2.27 | 0.00 | - | 2 | 3 | 53.52% |
| JBLU230317P00012000 | 2023-02-03 9:57AM EST | 12.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 1 | 13 | 73.44% |
| JBLU230317P00013000 | 2022-10-03 10:56AM EST | 13.00 | 6.34 | 5.05 | 5.10 | 0.00 | - | - | 0 | 177.34% |
| JBLU230317P00014000 | 2022-12-27 2:06PM EST | 14.00 | 7.60 | 5.55 | 5.70 | 0.00 | - | 14 | 0 | 145.12% |
| JBLU230317P00015000 | 2022-09-01 2:37PM EST | 15.00 | 7.35 | 8.30 | 8.40 | 0.00 | - | - | 92 | 321.68% |
© 2023 Yahoo. Tous droits réservés.
