JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,900,00 (0,00 %)
À la clôture : 4:00PM EDT
14,89 -0,01 (-0,07 %)
Échanges après Bourse : 06:28PM EDT
Échanges après Bourse : 06:28PM EDT
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU211119C00007000 | 2021-09-22 9:38AM EDT | 7.00 | 8.06 | 7.85 | 8.00 | 0.00 | - | - | 13 | 125.00% |
| JBLU211119C00009000 | 2021-10-06 9:43AM EDT | 9.00 | 6.50 | 5.85 | 6.00 | 0.00 | - | 5 | 0 | 86.72% |
| JBLU211119C00010000 | 2021-10-01 1:12PM EDT | 10.00 | 6.10 | 4.85 | 5.00 | 0.00 | - | 3 | 18 | 70.31% |
| JBLU211119C00011000 | 2021-10-18 10:26AM EDT | 11.00 | 3.90 | 3.85 | 4.00 | 0.00 | - | 1 | 5 | 55.47% |
| JBLU211119C00012000 | 2021-10-20 3:14PM EDT | 12.00 | 2.99 | 2.92 | 3.05 | +0.12 | +4.18% | 11 | 117 | 54.69% |
| JBLU211119C00013000 | 2021-10-19 3:08PM EDT | 13.00 | 2.02 | 1.99 | 2.12 | +0.04 | +2.02% | 1 | 342 | 52.73% |
| JBLU211119C00014000 | 2021-10-20 1:25PM EDT | 14.00 | 1.28 | 1.21 | 1.28 | +0.02 | +1.59% | 109 | 669 | 44.34% |
| JBLU211119C00015000 | 2021-10-20 3:41PM EDT | 15.00 | 0.64 | 0.64 | 0.69 | -0.04 | -5.88% | 458 | 3,818 | 42.58% |
| JBLU211119C00016000 | 2021-10-20 3:59PM EDT | 16.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 813 | 5,461 | 40.82% |
| JBLU211119C00017000 | 2021-10-20 3:58PM EDT | 17.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 138 | 4,343 | 41.99% |
| JBLU211119C00018000 | 2021-10-20 2:44PM EDT | 18.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 29 | 1,733 | 44.73% |
| JBLU211119C00019000 | 2021-10-20 3:04PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 543 | 48.05% |
| JBLU211119C00020000 | 2021-10-20 9:36AM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 738 | 51.56% |
| JBLU211119C00021000 | 2021-10-13 1:23PM EDT | 21.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 131 | 83.01% |
| JBLU211119C00022000 | 2021-10-18 3:36PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 60.94% |
| JBLU211119C00023000 | 2021-10-08 11:43AM EDT | 23.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 102 | 86.33% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU211119P00010000 | 2021-09-23 10:46AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 70.31% |
| JBLU211119P00011000 | 2021-10-15 3:05PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 199 | 55.47% |
| JBLU211119P00012000 | 2021-10-20 2:44PM EDT | 12.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 160 | 50.39% |
| JBLU211119P00013000 | 2021-10-20 2:44PM EDT | 13.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 10 | 866 | 44.92% |
| JBLU211119P00014000 | 2021-10-20 3:47PM EDT | 14.00 | 0.35 | 0.32 | 0.37 | +0.01 | +2.94% | 105 | 1,539 | 43.75% |
| JBLU211119P00015000 | 2021-10-20 2:41PM EDT | 15.00 | 0.76 | 0.73 | 0.76 | -0.02 | -2.56% | 212 | 1,231 | 40.82% |
| JBLU211119P00016000 | 2021-10-20 2:18PM EDT | 16.00 | 1.41 | 1.36 | 1.45 | -0.01 | -0.70% | 34 | 1,586 | 43.46% |
| JBLU211119P00017000 | 2021-10-20 1:19PM EDT | 17.00 | 2.18 | 2.17 | 2.30 | -0.12 | -5.22% | 3 | 231 | 47.46% |
| JBLU211119P00018000 | 2021-10-18 2:35PM EDT | 18.00 | 3.00 | 3.10 | 3.25 | 0.00 | - | 6 | 48 | 54.69% |
| JBLU211119P00019000 | 2021-09-30 11:25AM EDT | 19.00 | 4.05 | 4.05 | 4.30 | 0.00 | - | 1 | 10 | 54.88% |
| JBLU211119P00020000 | 2021-10-12 12:33PM EDT | 20.00 | 4.44 | 5.05 | 5.20 | 0.00 | - | 4 | 24 | 51.56% |
| JBLU211119P00021000 | 2021-10-07 9:30AM EDT | 21.00 | 5.90 | 6.05 | 6.20 | 0.00 | - | 23 | 55 | 58.59% |
| JBLU211119P00022000 | 2021-09-28 9:37AM EDT | 22.00 | 5.85 | 7.05 | 7.20 | 0.00 | - | - | 16 | 64.84% |
| JBLU211119P00023000 | 2021-10-04 11:29AM EDT | 23.00 | 6.85 | 8.05 | 8.20 | 0.00 | - | - | 1 | 71.09% |
