JBLU - JetBlue Airways Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230616C00001000 | 2023-04-25 9:52AM EDT | 1.00 | 5.90 | 5.80 | 5.90 | 0.00 | - | 3 | 4 | 0.00% |
| JBLU230616C00002000 | 2023-01-12 3:19PM EDT | 2.00 | 6.10 | 6.25 | 6.45 | 0.00 | - | 3 | 3 | 1,204.69% |
| JBLU230616C00003000 | 2023-02-01 4:08PM EDT | 3.00 | 5.24 | 5.35 | 5.45 | 0.00 | - | 2 | 1 | 842.97% |
| JBLU230616C00004000 | 2023-06-02 1:50PM EDT | 4.00 | 3.20 | 3.10 | 3.25 | +0.38 | +13.48% | 1 | 20 | 206.25% |
| JBLU230616C00005000 | 2023-06-01 1:13PM EDT | 5.00 | 1.87 | 2.13 | 2.28 | 0.00 | - | 4 | 87 | 109.38% |
| JBLU230616C00005500 | 2023-05-30 9:43AM EDT | 5.50 | 1.39 | 1.64 | 1.77 | 0.00 | - | 8 | 13 | 85.94% |
| JBLU230616C00006000 | 2023-06-02 1:58PM EDT | 6.00 | 1.19 | 1.12 | 1.28 | +0.31 | +35.23% | 25 | 536 | 59.38% |
| JBLU230616C00006500 | 2023-06-02 2:24PM EDT | 6.50 | 0.69 | 0.68 | 0.75 | +0.21 | +43.75% | 50 | 149 | 54.69% |
| JBLU230616C00007000 | 2023-06-02 3:44PM EDT | 7.00 | 0.32 | 0.31 | 0.35 | +0.15 | +88.24% | 1,136 | 5,628 | 44.92% |
| JBLU230616C00007500 | 2023-06-02 3:18PM EDT | 7.50 | 0.11 | 0.08 | 0.11 | +0.07 | +175.00% | 64 | 344 | 41.41% |
| JBLU230616C00008000 | 2023-06-02 3:23PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 78 | 9,341 | 46.88% |
| JBLU230616C00008500 | 2023-05-30 3:23PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 25 | 54.69% |
| JBLU230616C00009000 | 2023-06-02 10:54AM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 4,172 | 64.06% |
| JBLU230616C00010000 | 2023-06-02 1:40PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 5,886 | 87.50% |
| JBLU230616C00010500 | 2023-05-25 2:29PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
| JBLU230616C00011000 | 2023-06-01 12:53PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 883 | 93.75% |
| JBLU230616C00012000 | 2023-05-30 12:43PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,331 | 125.00% |
| JBLU230616C00013000 | 2023-05-18 3:15PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 711 | 140.63% |
| JBLU230616C00014000 | 2023-05-22 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 388 | 137.50% |
| JBLU230616C00015000 | 2023-05-08 10:33AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,142 | 168.75% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU230616P00001000 | 2022-12-20 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 280 | 56 | 537.50% |
| JBLU230616P00002000 | 2023-04-13 11:15AM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 125 | 312.50% |
| JBLU230616P00003000 | 2023-05-26 10:06AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 389 | 218.75% |
| JBLU230616P00004000 | 2023-06-02 3:19PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 365 | 131.25% |
| JBLU230616P00005000 | 2023-06-01 1:07PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 2,620 | 100.00% |
| JBLU230616P00005500 | 2023-05-24 10:27AM EDT | 5.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 12 | 78.13% |
| JBLU230616P00006000 | 2023-06-02 12:18PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 24 | 1,627 | 62.50% |
| JBLU230616P00006500 | 2023-06-02 2:58PM EDT | 6.50 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 86 | 870 | 51.56% |
| JBLU230616P00007000 | 2023-06-02 3:38PM EDT | 7.00 | 0.16 | 0.15 | 0.18 | -0.15 | -48.39% | 183 | 1,283 | 46.88% |
| JBLU230616P00007500 | 2023-06-02 3:08PM EDT | 7.50 | 0.42 | 0.40 | 0.44 | -0.30 | -41.67% | 21 | 25 | 43.36% |
| JBLU230616P00008000 | 2023-06-02 3:38PM EDT | 8.00 | 0.86 | 0.83 | 0.88 | -0.30 | -25.86% | 18 | 2,225 | 53.13% |
| JBLU230616P00009000 | 2023-05-25 12:08PM EDT | 9.00 | 2.21 | 1.74 | 1.92 | 0.00 | - | 1 | 684 | 59.38% |
| JBLU230616P00010000 | 2023-04-27 11:28AM EDT | 10.00 | 3.18 | 3.10 | 3.25 | 0.00 | - | 5 | 14 | 198.05% |
| JBLU230616P00011000 | 2023-04-14 2:12PM EDT | 11.00 | 4.21 | 4.15 | 4.35 | 0.00 | - | 10 | 0 | 245.31% |
| JBLU230616P00012000 | 2023-03-07 12:02PM EDT | 12.00 | 3.62 | 5.05 | 5.15 | 0.00 | - | 11 | 50 | 235.16% |
| JBLU230616P00013000 | 2022-11-17 11:35AM EDT | 13.00 | 5.21 | 6.10 | 6.25 | 0.00 | - | - | 22 | 276.95% |
| JBLU230616P00014000 | 2022-12-16 2:36PM EDT | 14.00 | 7.26 | 5.70 | 5.85 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU230616P00015000 | 2023-02-13 1:27PM EDT | 15.00 | 6.51 | 8.00 | 8.15 | 0.00 | - | - | 0 | 287.50% |
© 2023 Yahoo. Tous droits réservés.