La bourse ferme dans 16 min
CAC 40
8 014,01 -77,85 (-0,96 %) Euro Stoxx 50
4 932,96 -56,92 (-1,14 %) Dow Jones
37 821,02 -639,90 (-1,66 %) EUR/USD
1,0717 +0,0016 (+0,15 %) Gold future
2 345,40 +7,00 (+0,30 %) Bitcoin EUR
59 253,20 -1 496,99 (-2,46 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:14AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426C00003500 | 2024-04-23 1:27PM EDT | 3.50 | 2.82 | 2.09 | 2.17 | 0.00 | - | 62 | 2 | 396.88% |
| JBLU240426C00004000 | 2024-04-24 3:54PM EDT | 4.00 | 2.06 | 1.60 | 1.67 | 0.00 | - | 5 | 6 | 312.50% |
| JBLU240426C00004500 | 2024-04-25 10:10AM EDT | 4.50 | 1.21 | 1.09 | 1.17 | -0.13 | -9.70% | 2 | 14 | 212.50% |
| JBLU240426C00005000 | 2024-04-25 10:52AM EDT | 5.00 | 0.66 | 0.61 | 0.67 | -0.07 | -9.59% | 30 | 50 | 142.19% |
| JBLU240426C00005500 | 2024-04-25 10:54AM EDT | 5.50 | 0.18 | 0.14 | 0.18 | -0.27 | -60.00% | 25 | 329 | 62.50% |
| JBLU240426C00006000 | 2024-04-25 10:57AM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 638 | 1,349 | 84.38% |
| JBLU240426C00006500 | 2024-04-25 10:49AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 39 | 16,762 | 106.25% |
| JBLU240426C00007000 | 2024-04-25 10:53AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 728 | 5,927 | 150.00% |
| JBLU240426C00007500 | 2024-04-25 10:40AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 7,284 | 187.50% |
| JBLU240426C00008000 | 2024-04-24 12:35PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17,402 | 212.50% |
| JBLU240426C00008500 | 2024-04-23 1:37PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 4,584 | 250.00% |
| JBLU240426C00009000 | 2024-04-24 10:01AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 799 | 275.00% |
| JBLU240426C00009500 | 2024-04-22 3:58PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 817 | 705 | 300.00% |
| JBLU240426C00010000 | 2024-04-22 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 173 | 325.00% |
| JBLU240426C00010500 | 2024-03-26 1:39PM EDT | 10.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 30 | 837.50% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426P00005000 | 2024-04-24 3:20PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 108 | 87.50% |
| JBLU240426P00005500 | 2024-04-25 10:54AM EDT | 5.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 735 | 1,819 | 48.44% |
| JBLU240426P00006000 | 2024-04-25 10:53AM EDT | 6.00 | 0.38 | 0.38 | 0.40 | +0.19 | +100.00% | 128 | 9,032 | 25.00% |
| JBLU240426P00006500 | 2024-04-25 10:51AM EDT | 6.50 | 0.80 | 0.86 | 0.90 | +0.19 | +31.15% | 581 | 5,688 | 50.00% |
| JBLU240426P00007000 | 2024-04-25 10:04AM EDT | 7.00 | 1.33 | 1.33 | 1.58 | +0.28 | +26.67% | 43 | 5,558 | 240.63% |
| JBLU240426P00007500 | 2024-04-24 3:19PM EDT | 7.50 | 1.63 | 1.79 | 1.90 | 0.00 | - | 143 | 46 | 50.00% |
| JBLU240426P00008000 | 2024-04-23 3:57PM EDT | 8.00 | 1.85 | 2.32 | 2.40 | 0.00 | - | 97 | 3 | 100.00% |
| JBLU240426P00008500 | 2024-04-19 10:26AM EDT | 8.50 | 1.41 | 2.46 | 2.90 | 0.00 | - | 5 | 0 | 100.00% |
| JBLU240426P00010000 | 2024-04-24 9:44AM EDT | 10.00 | 3.90 | 4.30 | 4.40 | 0.00 | - | 1 | 0 | 100.00% |
