JBLU - JetBlue Airways Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240119C00001000 | 2023-06-01 10:47AM EDT | 1.00 | 6.10 | 6.15 | 6.30 | +0.10 | +1.67% | 1 | 3 | 142.19% |
| JBLU240119C00003000 | 2023-05-24 10:22AM EDT | 3.00 | 3.95 | 4.25 | 4.50 | 0.00 | - | 1 | 748 | 93.36% |
| JBLU240119C00004000 | 2023-06-02 11:45AM EDT | 4.00 | 3.40 | 3.40 | 3.55 | +0.30 | +9.68% | 1 | 1 | 77.54% |
| JBLU240119C00005000 | 2023-06-02 1:11PM EDT | 5.00 | 2.64 | 2.51 | 2.65 | +0.23 | +9.54% | 19 | 1,004 | 62.50% |
| JBLU240119C00006000 | 2023-06-02 11:52AM EDT | 6.00 | 1.74 | 1.81 | 1.89 | +0.17 | +10.83% | 201 | 344 | 56.35% |
| JBLU240119C00007000 | 2023-06-02 3:34PM EDT | 7.00 | 1.24 | 1.22 | 1.26 | +0.15 | +13.76% | 29 | 930 | 51.37% |
| JBLU240119C00008000 | 2023-06-02 1:39PM EDT | 8.00 | 0.80 | 0.76 | 0.80 | +0.14 | +21.21% | 59 | 10,672 | 48.68% |
| JBLU240119C00009000 | 2023-06-01 12:45PM EDT | 9.00 | 0.43 | 0.46 | 0.51 | 0.00 | - | 3 | 244 | 47.56% |
| JBLU240119C00010000 | 2023-06-02 2:35PM EDT | 10.00 | 0.31 | 0.29 | 0.31 | +0.05 | +19.23% | 76 | 19,214 | 46.29% |
| JBLU240119C00011000 | 2023-05-26 10:26AM EDT | 11.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 1 | 67 | 47.17% |
| JBLU240119C00012000 | 2023-05-31 1:13PM EDT | 12.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 4 | 5,797 | 47.66% |
| JBLU240119C00013000 | 2023-05-30 10:53AM EDT | 13.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 35 | 157 | 49.61% |
| JBLU240119C00015000 | 2023-06-02 1:35PM EDT | 15.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 59 | 6,015 | 50.78% |
| JBLU240119C00017000 | 2023-06-01 10:11AM EDT | 17.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 1,400 | 54.30% |
| JBLU240119C00020000 | 2023-06-02 12:13PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 110 | 4,729 | 57.81% |
| JBLU240119C00022000 | 2023-05-18 9:54AM EDT | 22.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 661 | 62.50% |
| JBLU240119C00025000 | 2023-05-23 12:48PM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 766 | 65.63% |
| JBLU240119C00027000 | 2023-05-09 9:30AM EDT | 27.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 415 | 67.19% |
| JBLU240119C00030000 | 2023-05-30 1:35PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 1,999 | 71.09% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240119P00001000 | 2023-05-24 9:30AM EDT | 1.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 40 | 120 | 145.31% |
| JBLU240119P00002000 | 2023-05-11 9:46AM EDT | 2.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 86 | 128 | 107.42% |
| JBLU240119P00003000 | 2023-05-24 3:24PM EDT | 3.00 | 0.12 | 0.10 | 0.19 | 0.00 | - | 55 | 18,250 | 85.94% |
| JBLU240119P00004000 | 2023-05-23 9:41AM EDT | 4.00 | 0.18 | 0.16 | 0.24 | 0.00 | - | 200 | 107 | 67.77% |
| JBLU240119P00005000 | 2023-05-23 9:43AM EDT | 5.00 | 0.32 | 0.27 | 0.33 | 0.00 | - | 200 | 11,380 | 55.27% |
| JBLU240119P00006000 | 2023-06-02 9:30AM EDT | 6.00 | 0.59 | 0.48 | 0.53 | -0.01 | -1.67% | 1 | 223 | 48.83% |
| JBLU240119P00007000 | 2023-05-30 12:20PM EDT | 7.00 | 1.03 | 0.83 | 0.89 | 0.00 | - | 25 | 175 | 43.65% |
| JBLU240119P00008000 | 2023-06-02 12:52PM EDT | 8.00 | 1.38 | 1.35 | 1.41 | -0.22 | -13.75% | 220 | 3,936 | 39.36% |
| JBLU240119P00009000 | 2023-05-17 9:45AM EDT | 9.00 | 2.34 | 2.05 | 2.10 | 0.00 | - | - | 2 | 36.04% |
| JBLU240119P00010000 | 2023-05-23 10:47AM EDT | 10.00 | 2.95 | 2.89 | 2.98 | 0.00 | - | 14 | 5,349 | 36.91% |
| JBLU240119P00012000 | 2023-06-02 1:04PM EDT | 12.00 | 4.80 | 4.70 | 4.95 | -0.05 | -1.03% | 4 | 1,396 | 46.78% |
| JBLU240119P00015000 | 2023-03-28 12:50PM EDT | 15.00 | 8.15 | 7.95 | 8.15 | 0.00 | - | 8 | 8 | 68.95% |
| JBLU240119P00017000 | 2022-11-18 2:04PM EDT | 17.00 | 9.17 | 10.05 | 10.25 | 0.00 | - | 1 | 15 | 83.98% |
| JBLU240119P00020000 | 2023-02-07 2:01PM EDT | 20.00 | 11.25 | 12.25 | 12.45 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240119P00022000 | 2022-05-02 1:34PM EDT | 22.00 | 11.20 | 11.75 | 11.90 | 0.00 | - | 5 | 4 | 0.00% |
| JBLU240119P00025000 | 2022-10-10 1:01PM EDT | 25.00 | 18.52 | 17.60 | 17.70 | 0.00 | - | 20 | 0 | 0.00% |
| JBLU240119P00030000 | 2022-09-20 3:49PM EDT | 30.00 | 22.00 | 23.00 | 23.10 | 0.00 | - | 4 | 0 | 107.81% |
© 2023 Yahoo. Tous droits réservés.