La bourse est fermée

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,11-0,20 (-1,40 %)
À partir de 11:47AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JBLU220121C000030002022-01-20 3:08PM EST3.0011.5511.1511.200.00-1831,600.00%
JBLU220121C000050002022-01-21 10:23AM EST5.008.719.109.25-0.89-9.27%13171,093.75%
JBLU220121C000070002021-12-21 2:46PM EST7.007.457.057.150.00--0706.25%
JBLU220121C000080002022-01-21 9:59AM EST8.005.906.156.20-0.69-10.47%1716637.50%
JBLU220121C000090002021-12-23 3:37PM EST9.005.705.155.250.00-37562.50%
JBLU220121C000100002022-01-21 11:07AM EST10.004.104.154.25-0.38-8.48%171,609451.56%
JBLU220121C000110002022-01-20 1:55PM EST11.003.653.153.250.00-3756348.44%
JBLU220121C000120002022-01-21 9:46AM EST12.002.002.122.18-0.30-13.04%7878204.69%
JBLU220121C000130002022-01-21 11:30AM EST13.001.171.161.20-0.14-10.69%622,890142.19%
JBLU220121C000140002022-01-21 11:30AM EST14.000.220.160.22-0.12-35.29%1943,34753.91%
JBLU220121C000150002022-01-21 11:27AM EST15.000.010.000.01-0.01-50.00%10411,42162.50%
JBLU220121C000160002022-01-21 11:26AM EST16.000.010.000.010.00-947,407112.50%
JBLU220121C000170002022-01-20 3:43PM EST17.000.020.000.010.00-74414,834156.25%
JBLU220121C000180002022-01-20 2:03PM EST18.000.010.000.010.00-62,989193.75%
JBLU220121C000190002022-01-20 3:34PM EST19.000.010.000.010.00-102,628237.50%
JBLU220121C000200002022-01-20 10:42AM EST20.000.010.000.010.00-114,631262.50%
JBLU220121C000210002022-01-14 12:44PM EST21.000.010.000.010.00-541,352300.00%
JBLU220121C000220002022-01-20 11:04AM EST22.000.010.000.010.00-1010,961325.00%
JBLU220121C000230002021-12-10 12:53PM EST23.000.030.000.020.00-5231387.50%
JBLU220121C000240002021-12-28 12:57PM EST24.000.010.000.010.00-80530387.50%
JBLU220121C000250002021-12-29 1:05PM EST25.000.010.000.010.00-104,418412.50%
JBLU220121C000260002021-11-19 2:17PM EST26.000.040.000.030.00-836830493.75%
JBLU220121C000270002022-01-03 10:25AM EST27.000.030.000.010.00-11,953450.00%
JBLU220121C000280002021-11-29 9:47AM EST28.000.040.000.030.00-32605543.75%
JBLU220121C000290002021-11-05 12:25PM EST29.000.040.000.040.00-1137587.50%
JBLU220121C000300002022-01-03 12:22PM EST30.000.010.000.010.00-13,039525.00%
JBLU220121C000310002021-10-27 2:22PM EST31.000.040.020.030.00-292650.00%
JBLU220121C000320002021-11-10 6:54AM EST32.000.040.010.030.00-5179650.00%
JBLU220121C000330002021-12-06 11:52AM EST33.000.010.000.170.00-150508825.00%
JBLU220121C000340002021-11-01 2:45PM EST34.000.010.000.060.00-11248731.25%
JBLU220121C000350002022-01-18 3:44PM EST35.000.010.000.010.00-106,658625.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JBLU220121P000030002022-01-14 9:30AM EST3.000.010.000.010.00-22401,125.00%
JBLU220121P000050002022-01-18 10:44AM EST5.000.010.000.010.00-108453750.00%
JBLU220121P000070002022-01-18 10:44AM EST7.000.010.000.750.00-14201,175.00%
JBLU220121P000080002022-01-18 10:34AM EST8.000.010.000.010.00-74475425.00%
JBLU220121P000090002022-01-18 10:44AM EST9.000.020.000.010.00-34136350.00%
JBLU220121P000100002022-01-18 10:34AM EST10.000.020.000.010.00-74785275.00%
JBLU220121P000110002022-01-10 10:38AM EST11.000.010.000.030.00-1373243.75%
JBLU220121P000120002022-01-18 10:36AM EST12.000.010.000.01-0.01-50.00%21,483143.75%
JBLU220121P000130002022-01-21 10:57AM EST13.000.010.000.020.00-718,71287.50%
JBLU220121P000140002022-01-21 11:29AM EST14.000.030.020.04-0.01-25.00%4557,53628.91%
JBLU220121P000150002022-01-21 11:29AM EST15.000.840.820.88+0.17+25.37%1225,8240.00%
JBLU220121P000160002022-01-21 10:59AM EST16.001.901.821.88+0.25+15.15%51,5020.00%
JBLU220121P000170002022-01-21 10:57AM EST17.002.852.802.89+0.43+17.77%91,68650.00%
JBLU220121P000180002022-01-21 10:59AM EST18.003.873.803.85+0.57+17.27%26930.00%
JBLU220121P000190002022-01-21 11:06AM EST19.004.954.804.90+0.65+15.12%11104256.25%
JBLU220121P000200002022-01-21 9:40AM EST20.005.765.805.90+0.34+6.27%22,873293.75%
JBLU220121P000210002021-12-28 9:36AM EST21.006.356.756.900.00-692325.00%
JBLU220121P000220002022-01-18 12:10PM EST22.007.157.757.900.00-177362.50%
JBLU220121P000230002021-12-20 11:30AM EST23.009.428.408.500.00-800.00%
JBLU220121P000250002021-11-26 10:19AM EST25.0011.8010.2010.650.00-3560.00%
JBLU220121P000260002021-11-10 6:54AM EST26.0010.8011.6011.700.00-50500.00%
JBLU220121P000270002021-11-10 6:54AM EST27.008.6512.6012.700.00-71340.00%
JBLU220121P000300002021-11-10 6:54AM EST30.0014.3015.6015.700.00-190.00%
JBLU220121P000330002021-11-10 6:54AM EST33.0018.2118.6018.700.00--30.00%
JBLU220121P000340002021-11-10 6:54AM EST34.0019.1519.6019.700.00-140.00%
JBLU220121P000350002021-11-17 9:37AM EST35.0020.1019.4523.100.00-521,159.38%