La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 558,82 +711,66 (+1,21 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517C00001000 | 2024-04-26 12:43PM EDT | 1.00 | 4.68 | 4.50 | 5.40 | -1.01 | -17.75% | 4 | 10 | 631.25% |
| JBLU240517C00002000 | 2024-04-26 12:35PM EDT | 2.00 | 4.80 | 3.50 | 4.75 | +4.80 | - | 2 | 1 | 493.75% |
| JBLU240517C00003000 | 2024-04-23 3:31PM EDT | 3.00 | 3.15 | 2.34 | 3.05 | 0.00 | - | 15 | 16 | 301.56% |
| JBLU240517C00004000 | 2024-04-18 11:14AM EDT | 4.00 | 3.35 | 1.26 | 2.39 | 0.00 | - | 2 | 6 | 111.72% |
| JBLU240517C00004500 | 2024-04-23 3:05PM EDT | 4.50 | 1.69 | 0.87 | 2.01 | +1.69 | - | - | 2 | 124.61% |
| JBLU240517C00005000 | 2024-04-26 2:27PM EDT | 5.00 | 0.80 | 0.80 | 1.08 | +0.04 | +5.26% | 10 | 123 | 89.06% |
| JBLU240517C00005500 | 2024-04-26 3:54PM EDT | 5.50 | 0.46 | 0.45 | 0.47 | +0.46 | - | 68 | 59 | 57.03% |
| JBLU240517C00006000 | 2024-04-26 3:54PM EDT | 6.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 158 | 1,016 | 53.13% |
| JBLU240517C00006500 | 2024-04-26 3:26PM EDT | 6.50 | 0.06 | 0.06 | 0.09 | +0.06 | - | 106 | 971 | 54.30% |
| JBLU240517C00007000 | 2024-04-26 1:54PM EDT | 7.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 50 | 11,406 | 57.81% |
| JBLU240517C00007500 | 2024-04-26 3:58PM EDT | 7.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | 5 | 596 | 62.50% |
| JBLU240517C00008000 | 2024-04-26 3:58PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 104 | 37,871 | 79.69% |
| JBLU240517C00008500 | 2024-04-23 11:18AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 70 | 85.94% |
| JBLU240517C00009000 | 2024-04-26 10:47AM EDT | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3,477 | 101.56% |
| JBLU240517C00009500 | 2024-04-22 3:28PM EDT | 9.50 | 0.07 | 0.00 | 0.33 | +0.07 | - | - | 7 | 175.39% |
| JBLU240517C00010000 | 2024-04-22 1:42PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 239 | 140.63% |
| JBLU240517C00011000 | 2024-04-02 9:43AM EDT | 11.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 50 | 10 | 195.31% |
| JBLU240517C00012000 | 2024-03-26 12:45PM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 10 | 150.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00002000 | 2024-04-02 3:48PM EDT | 2.00 | 0.04 | 0.00 | 0.87 | 0.00 | - | - | 1 | 543.75% |
| JBLU240517P00004000 | 2024-04-26 11:22AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 30 | 98.44% |
| JBLU240517P00004500 | 2024-04-26 2:58PM EDT | 4.50 | 0.02 | 0.00 | 0.04 | +0.02 | - | 203 | 0 | 67.97% |
| JBLU240517P00005000 | 2024-04-26 3:54PM EDT | 5.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 65 | 475 | 57.03% |
| JBLU240517P00005500 | 2024-04-26 3:57PM EDT | 5.50 | 0.16 | 0.15 | 0.16 | +0.16 | - | 160 | 13,956 | 51.56% |
| JBLU240517P00006000 | 2024-04-26 3:56PM EDT | 6.00 | 0.41 | 0.37 | 0.40 | +0.01 | +2.50% | 171 | 6,047 | 50.39% |
| JBLU240517P00006500 | 2024-04-26 2:03PM EDT | 6.50 | 0.85 | 0.73 | 1.00 | +0.85 | - | 36 | 2,136 | 71.09% |
| JBLU240517P00007000 | 2024-04-26 2:31PM EDT | 7.00 | 1.25 | 1.20 | 1.28 | +0.02 | +1.63% | 77 | 2,288 | 52.34% |
| JBLU240517P00007500 | 2024-04-26 2:48PM EDT | 7.50 | 1.73 | 1.31 | 2.13 | +1.73 | - | 5 | 6 | 172.27% |
| JBLU240517P00008000 | 2024-04-25 10:14AM EDT | 8.00 | 2.26 | 1.96 | 2.48 | 0.00 | - | 1 | 61 | 50.00% |
| JBLU240517P00008500 | 2024-04-23 9:35AM EDT | 8.50 | 2.03 | 2.07 | 2.97 | +2.03 | - | - | 0 | 171.88% |
