La bourse est fermée
Dow Jones
38 486,75 +246,77 (+0,65 %) Nasdaq
15 680,73 +229,43 (+1,48 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0702 +0,0046 (+0,43 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 353,27 +546,36 (+0,88 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117C00000500 | 2024-03-15 12:32PM EDT | 0.50 | 6.58 | 5.00 | 7.40 | 0.00 | - | 4 | 12 | 420.31% |
| JBLU250117C00001000 | 2024-03-06 4:47PM EDT | 1.00 | 6.25 | 4.35 | 7.10 | 0.00 | - | 5 | 48 | 250.78% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 217.19% |
| JBLU250117C00002000 | 2024-03-21 11:39AM EDT | 2.00 | 5.40 | 4.50 | 5.40 | 0.00 | - | 30 | 166 | 183.98% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 3.45 | 4.30 | 0.00 | - | 1 | 4 | 71.88% |
| JBLU250117C00003000 | 2024-04-23 12:35PM EDT | 3.00 | 3.56 | 3.00 | 5.00 | -0.97 | -21.41% | 38 | 1,525 | 131.84% |
| JBLU250117C00003500 | 2024-04-22 12:46PM EDT | 3.50 | 4.22 | 1.88 | 3.55 | 0.00 | - | 10 | 25 | 115.43% |
| JBLU250117C00004000 | 2024-04-19 12:04PM EDT | 4.00 | 3.00 | 2.71 | 2.77 | -0.62 | -17.13% | 1 | 1,199 | 74.22% |
| JBLU250117C00004500 | 2024-04-12 12:31PM EDT | 4.50 | 3.03 | 2.27 | 2.40 | 0.00 | - | 2 | 55 | 67.77% |
| JBLU250117C00005000 | 2024-04-23 10:38AM EDT | 5.00 | 2.00 | 2.02 | 2.15 | -1.07 | -34.85% | 100 | 12,162 | 70.02% |
| JBLU250117C00005500 | 2024-04-23 11:07AM EDT | 5.50 | 1.70 | 1.71 | 1.78 | -1.06 | -38.41% | 62 | 1,569 | 65.23% |
| JBLU250117C00007000 | 2024-04-23 12:35PM EDT | 7.00 | 1.00 | 0.99 | 1.02 | -0.80 | -44.44% | 541 | 22,004 | 58.69% |
| JBLU250117C00010000 | 2024-04-23 12:31PM EDT | 10.00 | 0.31 | 0.30 | 0.33 | -0.42 | -57.53% | 113 | 9,469 | 54.49% |
| JBLU250117C00012000 | 2024-04-23 12:31PM EDT | 12.00 | 0.15 | 0.12 | 0.16 | -0.19 | -55.88% | 392 | 9,913 | 53.13% |
| JBLU250117C00015000 | 2024-04-23 11:49AM EDT | 15.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 1,382 | 7,637 | 55.86% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-02-28 11:26AM EDT | 0.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 23 | 143.75% |
| JBLU250117P00001000 | 2024-03-06 1:14PM EDT | 1.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 3,194 | 117.19% |
| JBLU250117P00001500 | 2024-02-27 4:40PM EDT | 1.50 | 0.07 | 0.02 | 0.18 | 0.00 | - | 2 | 19 | 117.97% |
| JBLU250117P00002000 | 2024-04-23 11:39AM EDT | 2.00 | 0.07 | 0.00 | 0.10 | +0.03 | +75.00% | 14 | 1,330 | 81.25% |
| JBLU250117P00002500 | 2024-04-19 12:47PM EDT | 2.50 | 0.10 | 0.07 | 2.20 | 0.00 | - | 30 | 239 | 209.96% |
| JBLU250117P00003000 | 2024-04-23 10:24AM EDT | 3.00 | 0.11 | 0.11 | 0.15 | -0.03 | -21.43% | 4,628 | 22,934 | 69.53% |
| JBLU250117P00003500 | 2024-04-12 11:58AM EDT | 3.50 | 0.22 | 0.17 | 0.21 | 0.00 | - | 4 | 13,623 | 64.65% |
| JBLU250117P00004000 | 2024-04-23 11:39AM EDT | 4.00 | 0.26 | 0.25 | 0.29 | +0.04 | +18.18% | 1 | 1,529 | 60.55% |
| JBLU250117P00004500 | 2024-04-23 9:45AM EDT | 4.50 | 0.36 | 0.36 | 0.39 | +0.02 | +5.88% | 1 | 475 | 57.03% |
| JBLU250117P00005000 | 2024-04-23 12:18PM EDT | 5.00 | 0.52 | 0.50 | 0.53 | +0.05 | +10.64% | 86 | 30,033 | 54.30% |
| JBLU250117P00005500 | 2024-04-23 11:59AM EDT | 5.50 | 0.69 | 0.67 | 0.70 | +0.09 | +15.00% | 29 | 3,675 | 51.76% |
| JBLU250117P00007000 | 2024-04-23 10:19AM EDT | 7.00 | 1.35 | 1.41 | 1.44 | +0.31 | +29.81% | 100 | 7,782 | 46.68% |
| JBLU250117P00010000 | 2024-04-10 1:58PM EDT | 10.00 | 3.35 | 3.70 | 3.80 | 0.00 | - | 100 | 597 | 39.26% |
| JBLU250117P00012000 | 2024-03-07 3:46PM EDT | 12.00 | 4.50 | 5.15 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| JBLU250117P00015000 | 2024-03-19 2:28PM EDT | 15.00 | 8.25 | 7.25 | 7.95 | 0.00 | - | 4 | 0 | 0.00% |
