La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0669 -0,0003 (-0,03 %) Gold future
2 303,00 +0,10 (+0,00 %) Bitcoin EUR
56 978,44 -2 857,72 (-4,78 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116C00000500 | 2024-01-02 1:57PM EDT | 0.50 | 5.00 | 2.80 | 5.75 | 0.00 | - | - | 1 | 0.00% |
| JBLU260116C00001000 | 2024-02-16 11:18AM EDT | 1.00 | 6.24 | 4.00 | 8.50 | 0.00 | - | 1 | 21 | 0.00% |
| JBLU260116C00002000 | 2024-04-25 10:32AM EDT | 2.00 | 4.16 | 4.00 | 6.50 | 0.00 | - | 2 | 174 | 229.30% |
| JBLU260116C00002500 | 2024-02-14 12:39PM EDT | 2.50 | 5.00 | 3.50 | 7.50 | 0.00 | - | 1 | 1 | 300.78% |
| JBLU260116C00003000 | 2024-04-25 12:18PM EDT | 3.00 | 3.30 | 3.30 | 6.00 | 0.00 | - | 4 | 240 | 173.63% |
| JBLU260116C00004000 | 2024-04-30 9:30AM EDT | 4.00 | 2.96 | 2.20 | 3.10 | -0.14 | -4.52% | 1 | 188 | 69.24% |
| JBLU260116C00004500 | 2024-04-24 9:40AM EDT | 4.50 | 2.84 | 0.30 | 2.93 | 0.00 | - | 6 | 11 | 91.70% |
| JBLU260116C00005000 | 2024-04-29 3:33PM EDT | 5.00 | 2.20 | 2.00 | 2.29 | 0.00 | - | 1 | 671 | 66.02% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 5.50 | 2.00 | 1.66 | 2.01 | 0.00 | - | 13 | 130 | 61.23% |
| JBLU260116C00007000 | 2024-04-30 3:22PM EDT | 7.00 | 1.34 | 1.34 | 1.43 | -0.04 | -2.90% | 13 | 1,036 | 61.43% |
| JBLU260116C00010000 | 2024-04-30 11:21AM EDT | 10.00 | 0.71 | 0.65 | 0.75 | +0.01 | +1.43% | 1 | 1,040 | 56.93% |
| JBLU260116C00012000 | 2024-04-29 10:47AM EDT | 12.00 | 0.45 | 0.43 | 0.52 | 0.00 | - | 2 | 398 | 56.35% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260116P00000500 | 2024-03-28 3:10PM EDT | 0.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 300 | 150.00% |
| JBLU260116P00001000 | 2024-04-16 2:55PM EDT | 1.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 4 | 68 | 83.20% |
| JBLU260116P00001500 | 2024-01-09 11:38AM EDT | 1.50 | 0.37 | 0.00 | 2.92 | 0.00 | - | 1 | 0 | 375.00% |
| JBLU260116P00002000 | 2024-03-13 11:13AM EDT | 2.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 7,081 | 30,191 | 71.29% |
| JBLU260116P00003000 | 2024-04-23 2:16PM EDT | 3.00 | 0.30 | 0.35 | 0.42 | 0.00 | - | 3 | 4,930 | 61.33% |
| JBLU260116P00003500 | 2024-04-10 3:01PM EDT | 3.50 | 0.46 | 0.30 | 0.56 | 0.00 | - | 1 | 11 | 53.03% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 4.00 | 0.56 | 0.64 | 0.74 | 0.00 | - | 1 | 5,174 | 55.86% |
| JBLU260116P00004500 | 2024-04-23 12:00PM EDT | 4.50 | 0.78 | 0.58 | 0.92 | 0.00 | - | 2 | 921 | 55.27% |
| JBLU260116P00005000 | 2024-04-24 10:19AM EDT | 5.00 | 0.98 | 1.03 | 1.14 | 0.00 | - | 20 | 243 | 51.12% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 5.50 | 1.21 | 1.28 | 1.35 | 0.00 | - | 1 | 17 | 50.10% |
| JBLU260116P00007000 | 2024-04-25 10:54AM EDT | 7.00 | 2.20 | 2.14 | 2.42 | 0.00 | - | 1 | 282 | 51.81% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 10.00 | 3.56 | 4.20 | 4.50 | 0.00 | - | 1 | 84 | 35.16% |
| JBLU260116P00012000 | 2024-04-22 11:43AM EDT | 12.00 | 5.05 | 5.70 | 7.15 | 0.00 | - | 10 | 26 | 69.97% |
