La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 380,41 -2 602,91 (-4,41 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00001500 | 2024-04-26 12:37PM EDT | 1.50 | 5.03 | 3.75 | 6.35 | 0.00 | - | 6 | 41 | 904.69% |
| JBLU240524C00002000 | 2024-04-26 12:46PM EDT | 2.00 | 3.69 | 3.40 | 5.85 | 0.00 | - | 8 | 5 | 732.81% |
| JBLU240524C00002500 | 2024-04-26 12:25PM EDT | 2.50 | 3.25 | 2.97 | 5.05 | 0.00 | - | 11 | 4 | 546.88% |
| JBLU240524C00003500 | 2024-04-25 2:42PM EDT | 3.50 | 2.28 | 1.43 | 3.45 | 0.00 | - | - | 2 | 213.28% |
| JBLU240524C00005000 | 2024-04-26 2:45PM EDT | 5.00 | 1.20 | 0.59 | 1.02 | 0.00 | - | 1 | 2 | 66.41% |
| JBLU240524C00005500 | 2024-04-30 1:05PM EDT | 5.50 | 0.48 | 0.39 | 0.45 | -0.04 | -7.69% | 5 | 72 | 55.08% |
| JBLU240524C00006000 | 2024-04-30 3:27PM EDT | 6.00 | 0.21 | 0.17 | 0.21 | -0.07 | -25.00% | 79 | 769 | 53.52% |
| JBLU240524C00006500 | 2024-04-30 3:39PM EDT | 6.50 | 0.08 | 0.01 | 0.10 | -0.04 | -33.33% | 14 | 488 | 59.38% |
| JBLU240524C00007000 | 2024-04-30 3:31PM EDT | 7.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 12 | 178 | 60.94% |
| JBLU240524C00007500 | 2024-04-30 10:23AM EDT | 7.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 470 | 70.31% |
| JBLU240524C00008000 | 2024-04-23 3:10PM EDT | 8.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 130 | 120.70% |
| JBLU240524C00008500 | 2024-04-23 9:46AM EDT | 8.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 56 | 158.59% |
| JBLU240524C00009000 | 2024-04-19 2:59PM EDT | 9.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 51 | 51 | 171.48% |
| JBLU240524C00009500 | 2024-04-22 3:43PM EDT | 9.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 109 | 105 | 183.20% |
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 161 | 129.69% |
| JBLU240524C00010500 | 2024-04-22 11:19AM EDT | 10.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 200 | 203.91% |
| JBLU240524C00011000 | 2024-04-22 11:21AM EDT | 11.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 100 | 213.28% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524P00004500 | 2024-04-26 12:58PM EDT | 4.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 352 | 60.94% |
| JBLU240524P00005000 | 2024-04-30 1:56PM EDT | 5.00 | 0.07 | 0.06 | 0.29 | -0.03 | -30.00% | 12 | 100 | 77.73% |
| JBLU240524P00005500 | 2024-04-30 3:59PM EDT | 5.50 | 0.20 | 0.20 | 0.23 | 0.00 | - | 8 | 156 | 50.78% |
| JBLU240524P00006000 | 2024-04-26 10:09AM EDT | 6.00 | 0.45 | 0.44 | 0.51 | 0.00 | - | 1 | 232 | 53.52% |
| JBLU240524P00006500 | 2024-04-25 9:49AM EDT | 6.50 | 0.82 | 0.42 | 2.02 | 0.00 | - | 1 | 109 | 116.80% |
| JBLU240524P00007000 | 2024-04-26 12:40PM EDT | 7.00 | 1.36 | 0.98 | 1.69 | 0.00 | - | 1 | 99 | 133.59% |
| JBLU240524P00007500 | 2024-04-26 11:31AM EDT | 7.50 | 1.82 | 0.81 | 3.80 | 0.00 | - | 6 | 8 | 173.83% |
| JBLU240524P00012500 | 2024-04-23 3:25PM EDT | 12.50 | 6.37 | 6.45 | 8.90 | 0.00 | - | - | 0 | 363.28% |
