La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 946,47 +1 006,14 (+1,87 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531C00001500 | 2024-05-02 1:55PM EDT | 1.50 | 4.30 | 3.15 | 6.30 | -1.24 | -22.38% | 12 | 9 | 570.31% |
| JBLU240531C00002000 | 2024-05-02 1:53PM EDT | 2.00 | 4.40 | 3.65 | 5.30 | -1.08 | -19.71% | 6 | 11 | 562.50% |
| JBLU240531C00003000 | 2024-05-02 1:51PM EDT | 3.00 | 2.83 | 2.30 | 2.93 | +0.22 | +8.43% | 10 | 10 | 205.47% |
| JBLU240531C00003500 | 2024-04-29 3:16PM EDT | 3.50 | 2.35 | 2.21 | 2.78 | 0.00 | - | 8 | 2 | 187.50% |
| JBLU240531C00005500 | 2024-05-02 10:41AM EDT | 5.50 | 0.44 | 0.46 | 0.53 | +0.04 | +10.00% | 10 | 27 | 53.32% |
| JBLU240531C00006000 | 2024-05-02 2:58PM EDT | 6.00 | 0.27 | 0.21 | 0.26 | +0.07 | +35.00% | 10 | 170 | 50.20% |
| JBLU240531C00006500 | 2024-05-02 1:55PM EDT | 6.50 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 18 | 311 | 50.00% |
| JBLU240531C00007000 | 2024-05-02 10:53AM EDT | 7.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 6 | 144 | 57.03% |
| JBLU240531C00007500 | 2024-05-01 11:31AM EDT | 7.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 218 | 167 | 76.17% |
| JBLU240531C00008000 | 2024-05-02 12:30PM EDT | 8.00 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 21 | 650 | 98.05% |
| JBLU240531C00008500 | 2024-04-23 12:01PM EDT | 8.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 28 | 164.45% |
| JBLU240531C00009000 | 2024-04-24 9:45AM EDT | 9.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 176.95% |
| JBLU240531C00009500 | 2024-04-17 10:27AM EDT | 9.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 0 | 188.28% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 10.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 50 | 55 | 183.98% |
| JBLU240531C00010500 | 2024-04-22 12:48PM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 51 | 208.20% |
| JBLU240531C00011000 | 2024-04-22 11:26AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 50 | 120 | 217.58% |
| JBLU240531C00011500 | 2024-04-22 11:30AM EDT | 11.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 50 | 225.78% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 4.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | - | 20 | 300.00% |
| JBLU240531P00004500 | 2024-05-01 10:49AM EDT | 4.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 23 | 313 | 60.94% |
| JBLU240531P00005000 | 2024-05-02 2:33PM EDT | 5.00 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 3 | 184 | 53.91% |
| JBLU240531P00005500 | 2024-05-02 1:30PM EDT | 5.50 | 0.18 | 0.18 | 0.23 | -0.11 | -37.93% | 9 | 95 | 50.00% |
| JBLU240531P00006000 | 2024-05-02 2:31PM EDT | 6.00 | 0.41 | 0.41 | 0.48 | +0.12 | +41.38% | 10 | 257 | 52.54% |
| JBLU240531P00006500 | 2024-04-29 2:57PM EDT | 6.50 | 0.77 | 0.77 | 2.00 | 0.00 | - | 38 | 93 | 140.23% |
| JBLU240531P00007000 | 2024-04-26 12:49PM EDT | 7.00 | 1.33 | 0.72 | 2.23 | 0.00 | - | 25 | 65 | 95.70% |
| JBLU240531P00007500 | 2024-04-23 9:32AM EDT | 7.50 | 1.12 | 0.38 | 2.76 | 0.00 | - | 4 | 4 | 237.89% |
