La bourse est fermée
CAC 40
7 057,44 -136,72 (-1,90 %) Euro Stoxx 50
4 225,85 -73,76 (-1,72 %) Dow Jones
34 658,13 -57,26 (-0,16 %) EUR/USD
1,1344 +0,0027 (+0,24 %) Gold future
1 835,00 -7,60 (-0,41 %) BTC-EUR
34 125,14 -4 271,52 (-11,12 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EST. Marché ouvert.
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU220121C00003000 | 2022-01-20 3:08PM EST | 3.00 | 11.55 | 11.15 | 11.20 | 0.00 | - | 1 | 83 | 1,600.00% |
| JBLU220121C00005000 | 2022-01-21 10:23AM EST | 5.00 | 8.71 | 9.10 | 9.25 | -0.89 | -9.27% | 1 | 317 | 1,093.75% |
| JBLU220121C00007000 | 2021-12-21 2:46PM EST | 7.00 | 7.45 | 7.05 | 7.15 | 0.00 | - | - | 0 | 706.25% |
| JBLU220121C00008000 | 2022-01-21 9:59AM EST | 8.00 | 5.90 | 6.15 | 6.20 | -0.69 | -10.47% | 1 | 716 | 637.50% |
| JBLU220121C00009000 | 2021-12-23 3:37PM EST | 9.00 | 5.70 | 5.15 | 5.25 | 0.00 | - | 3 | 7 | 562.50% |
| JBLU220121C00010000 | 2022-01-21 11:07AM EST | 10.00 | 4.10 | 4.15 | 4.25 | -0.38 | -8.48% | 17 | 1,609 | 451.56% |
| JBLU220121C00011000 | 2022-01-20 1:55PM EST | 11.00 | 3.65 | 3.15 | 3.25 | 0.00 | - | 37 | 56 | 348.44% |
| JBLU220121C00012000 | 2022-01-21 9:46AM EST | 12.00 | 2.00 | 2.12 | 2.18 | -0.30 | -13.04% | 7 | 878 | 204.69% |
| JBLU220121C00013000 | 2022-01-21 11:30AM EST | 13.00 | 1.17 | 1.16 | 1.20 | -0.14 | -10.69% | 62 | 2,890 | 142.19% |
| JBLU220121C00014000 | 2022-01-21 11:30AM EST | 14.00 | 0.22 | 0.16 | 0.22 | -0.12 | -35.29% | 194 | 3,347 | 53.91% |
| JBLU220121C00015000 | 2022-01-21 11:27AM EST | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 11,421 | 62.50% |
| JBLU220121C00016000 | 2022-01-21 11:26AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 7,407 | 112.50% |
| JBLU220121C00017000 | 2022-01-20 3:43PM EST | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 744 | 14,834 | 156.25% |
| JBLU220121C00018000 | 2022-01-20 2:03PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,989 | 193.75% |
| JBLU220121C00019000 | 2022-01-20 3:34PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,628 | 237.50% |
| JBLU220121C00020000 | 2022-01-20 10:42AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,631 | 262.50% |
| JBLU220121C00021000 | 2022-01-14 12:44PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,352 | 300.00% |
| JBLU220121C00022000 | 2022-01-20 11:04AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,961 | 325.00% |
| JBLU220121C00023000 | 2021-12-10 12:53PM EST | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 231 | 387.50% |
| JBLU220121C00024000 | 2021-12-28 12:57PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 530 | 387.50% |
| JBLU220121C00025000 | 2021-12-29 1:05PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,418 | 412.50% |
| JBLU220121C00026000 | 2021-11-19 2:17PM EST | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 836 | 830 | 493.75% |
| JBLU220121C00027000 | 2022-01-03 10:25AM EST | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,953 | 450.00% |
| JBLU220121C00028000 | 2021-11-29 9:47AM EST | 28.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 32 | 605 | 543.75% |
| JBLU220121C00029000 | 2021-11-05 12:25PM EST | 29.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 137 | 587.50% |
| JBLU220121C00030000 | 2022-01-03 12:22PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,039 | 525.00% |
| JBLU220121C00031000 | 2021-10-27 2:22PM EST | 31.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 92 | 650.00% |
| JBLU220121C00032000 | 2021-11-10 6:54AM EST | 32.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 179 | 650.00% |
| JBLU220121C00033000 | 2021-12-06 11:52AM EST | 33.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 150 | 508 | 825.00% |
| JBLU220121C00034000 | 2021-11-01 2:45PM EST | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 248 | 731.25% |
| JBLU220121C00035000 | 2022-01-18 3:44PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,658 | 625.00% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU220121P00003000 | 2022-01-14 9:30AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 240 | 1,125.00% |
| JBLU220121P00005000 | 2022-01-18 10:44AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 453 | 750.00% |
| JBLU220121P00007000 | 2022-01-18 10:44AM EST | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 142 | 0 | 1,175.00% |
| JBLU220121P00008000 | 2022-01-18 10:34AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 475 | 425.00% |
| JBLU220121P00009000 | 2022-01-18 10:44AM EST | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 136 | 350.00% |
| JBLU220121P00010000 | 2022-01-18 10:34AM EST | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 74 | 785 | 275.00% |
| JBLU220121P00011000 | 2022-01-10 10:38AM EST | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 373 | 243.75% |
| JBLU220121P00012000 | 2022-01-18 10:36AM EST | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,483 | 143.75% |
| JBLU220121P00013000 | 2022-01-21 10:57AM EST | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 18,712 | 87.50% |
| JBLU220121P00014000 | 2022-01-21 11:29AM EST | 14.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 455 | 7,536 | 28.91% |
| JBLU220121P00015000 | 2022-01-21 11:29AM EST | 15.00 | 0.84 | 0.82 | 0.88 | +0.17 | +25.37% | 122 | 5,824 | 0.00% |
| JBLU220121P00016000 | 2022-01-21 10:59AM EST | 16.00 | 1.90 | 1.82 | 1.88 | +0.25 | +15.15% | 5 | 1,502 | 0.00% |
| JBLU220121P00017000 | 2022-01-21 10:57AM EST | 17.00 | 2.85 | 2.80 | 2.89 | +0.43 | +17.77% | 9 | 1,686 | 50.00% |
| JBLU220121P00018000 | 2022-01-21 10:59AM EST | 18.00 | 3.87 | 3.80 | 3.85 | +0.57 | +17.27% | 2 | 693 | 0.00% |
| JBLU220121P00019000 | 2022-01-21 11:06AM EST | 19.00 | 4.95 | 4.80 | 4.90 | +0.65 | +15.12% | 11 | 104 | 256.25% |
| JBLU220121P00020000 | 2022-01-21 9:40AM EST | 20.00 | 5.76 | 5.80 | 5.90 | +0.34 | +6.27% | 2 | 2,873 | 293.75% |
| JBLU220121P00021000 | 2021-12-28 9:36AM EST | 21.00 | 6.35 | 6.75 | 6.90 | 0.00 | - | 69 | 2 | 325.00% |
| JBLU220121P00022000 | 2022-01-18 12:10PM EST | 22.00 | 7.15 | 7.75 | 7.90 | 0.00 | - | 1 | 77 | 362.50% |
| JBLU220121P00023000 | 2021-12-20 11:30AM EST | 23.00 | 9.42 | 8.40 | 8.50 | 0.00 | - | 8 | 0 | 0.00% |
| JBLU220121P00025000 | 2021-11-26 10:19AM EST | 25.00 | 11.80 | 10.20 | 10.65 | 0.00 | - | 3 | 56 | 0.00% |
| JBLU220121P00026000 | 2021-11-10 6:54AM EST | 26.00 | 10.80 | 11.60 | 11.70 | 0.00 | - | 50 | 50 | 0.00% |
| JBLU220121P00027000 | 2021-11-10 6:54AM EST | 27.00 | 8.65 | 12.60 | 12.70 | 0.00 | - | 7 | 134 | 0.00% |
| JBLU220121P00030000 | 2021-11-10 6:54AM EST | 30.00 | 14.30 | 15.60 | 15.70 | 0.00 | - | 1 | 9 | 0.00% |
| JBLU220121P00033000 | 2021-11-10 6:54AM EST | 33.00 | 18.21 | 18.60 | 18.70 | 0.00 | - | - | 3 | 0.00% |
| JBLU220121P00034000 | 2021-11-10 6:54AM EST | 34.00 | 19.15 | 19.60 | 19.70 | 0.00 | - | 1 | 4 | 0.00% |
| JBLU220121P00035000 | 2021-11-17 9:37AM EST | 35.00 | 20.10 | 19.45 | 23.10 | 0.00 | - | 5 | 2 | 1,159.38% |
