La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 253,74 -82,00 (-0,40 %)
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’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU220701C00006500 | 2022-05-27 12:17PM EDT | 6.50 | 4.40 | 1.97 | 2.16 | 0.00 | - | 1 | 0 | 145.31% |
| JBLU220701C00007000 | 2022-06-24 10:09AM EDT | 7.00 | 1.52 | 1.56 | 1.69 | +0.22 | +16.92% | 1 | 42 | 75.00% |
| JBLU220701C00007500 | 2022-06-23 10:02AM EDT | 7.50 | 1.07 | 1.10 | 1.24 | +0.22 | +25.88% | 2 | 18 | 89.06% |
| JBLU220701C00008000 | 2022-06-24 3:56PM EDT | 8.00 | 0.75 | 0.72 | 0.79 | +0.36 | +92.31% | 89 | 165 | 85.94% |
| JBLU220701C00008500 | 2022-06-24 3:58PM EDT | 8.50 | 0.40 | 0.37 | 0.40 | +0.19 | +90.48% | 304 | 403 | 73.44% |
| JBLU220701C00009000 | 2022-06-24 3:59PM EDT | 9.00 | 0.17 | 0.15 | 0.17 | +0.08 | +88.89% | 256 | 195 | 69.53% |
| JBLU220701C00009500 | 2022-06-24 3:50PM EDT | 9.50 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 109 | 190 | 71.09% |
| JBLU220701C00010000 | 2022-06-24 3:44PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,570 | 1,182 | 76.56% |
| JBLU220701C00010500 | 2022-06-23 1:13PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 211 | 85.94% |
| JBLU220701C00011000 | 2022-06-24 3:24PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 87.50% |
| JBLU220701C00011500 | 2022-06-23 3:30PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 297 | 115.63% |
| JBLU220701C00012000 | 2022-06-21 2:01PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 55 | 131.25% |
| JBLU220701C00012500 | 2022-06-24 3:24PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 24 | 134.38% |
| JBLU220701C00013000 | 2022-06-10 2:09PM EDT | 13.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 1,193 | 156.25% |
| JBLU220701C00013500 | 2022-05-24 1:28PM EDT | 13.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 15 | 165.63% |
| JBLU220701C00014000 | 2022-05-31 9:30AM EDT | 14.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 178.13% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU220701P00006500 | 2022-06-24 12:04PM EDT | 6.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 16 | 13 | 131.25% |
| JBLU220701P00007000 | 2022-06-24 2:52PM EDT | 7.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 69 | 112 | 114.06% |
| JBLU220701P00007500 | 2022-06-24 3:56PM EDT | 7.50 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 8 | 13 | 96.88% |
| JBLU220701P00008000 | 2022-06-24 3:56PM EDT | 8.00 | 0.13 | 0.12 | 0.14 | -0.16 | -55.17% | 132 | 265 | 84.38% |
| JBLU220701P00008500 | 2022-06-24 3:54PM EDT | 8.50 | 0.27 | 0.25 | 0.28 | -0.30 | -52.63% | 29 | 95 | 73.44% |
| JBLU220701P00009000 | 2022-06-24 9:30AM EDT | 9.00 | 0.65 | 0.52 | 0.56 | -0.31 | -32.29% | 1 | 131 | 69.53% |
| JBLU220701P00009500 | 2022-06-24 12:30PM EDT | 9.50 | 0.95 | 0.91 | 0.96 | -0.14 | -12.84% | 9 | 127 | 68.75% |
| JBLU220701P00010000 | 2022-06-23 3:26PM EDT | 10.00 | 1.89 | 1.23 | 1.45 | 0.00 | - | 3 | 29 | 99.22% |
| JBLU220701P00010500 | 2022-06-24 12:12PM EDT | 10.50 | 2.06 | 1.83 | 1.99 | +0.08 | +4.04% | 25 | 19 | 98.44% |
| JBLU220701P00011000 | 2022-06-23 3:26PM EDT | 11.00 | 2.86 | 2.17 | 2.51 | 0.00 | - | 3 | 9 | 166.41% |
| JBLU220701P00013000 | 2022-06-07 9:36AM EDT | 13.00 | 2.45 | 4.25 | 4.55 | 0.00 | - | - | 3 | 162.50% |
