La bourse est fermée
Dow Jones
33 317,15 -190,35 (-0,57 %) Nasdaq
13 265,90 +46,58 (+0,35 %) Nikkei 225
31 759,88 -97,74 (-0,31 %) EUR/USD
1,0501 -0,0074 (-0,70 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 780,06 +931,08 (+3,60 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:54AM EDT. Marché ouvert.
Prix d’exercice:5.00
Options d’achatpour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU231006C00005000 | 2023-10-02 11:34AM EDT | 2023-10-06 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 424 | 0 | 62.50% |
| JBLU231013C00005000 | 2023-10-02 11:35AM EDT | 2023-10-13 | 0.06 | 0.05 | 0.06 | 0.00 | - | 339 | 644 | 57.03% |
| JBLU231020C00005000 | 2023-10-02 11:29AM EDT | 2023-10-20 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 124 | 6,073 | 57.03% |
| JBLU231027C00005000 | 2023-10-02 11:33AM EDT | 2023-10-27 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 53 | 1,454 | 59.38% |
| JBLU231103C00005000 | 2023-10-02 10:07AM EDT | 2023-11-03 | 0.16 | 0.15 | 0.19 | -0.01 | -5.88% | 26 | 88 | 58.98% |
| JBLU231110C00005000 | 2023-09-29 3:59PM EDT | 2023-11-10 | 0.20 | 0.19 | 0.23 | 0.00 | - | 27 | 124 | 60.55% |
| JBLU231117C00005000 | 2023-10-02 10:57AM EDT | 2023-11-17 | 0.23 | 0.24 | 0.25 | -0.01 | -4.17% | 173 | 0 | 61.33% |
| JBLU231215C00005000 | 2023-10-02 10:52AM EDT | 2023-12-15 | 0.36 | 0.36 | 0.38 | -0.02 | -5.26% | 151 | 1,768 | 64.06% |
| JBLU240119C00005000 | 2023-10-02 10:08AM EDT | 2024-01-19 | 0.45 | 0.47 | 0.50 | -0.04 | -8.16% | 16 | 16,731 | 64.45% |
| JBLU240315C00005000 | 2023-10-02 11:08AM EDT | 2024-03-15 | 0.61 | 0.58 | 0.62 | -0.01 | -1.61% | 71 | 1,569 | 61.72% |
| JBLU250117C00005000 | 2023-10-02 11:33AM EDT | 2025-01-17 | 1.20 | 1.18 | 1.20 | +0.03 | +2.56% | 26 | 2,983 | 65.23% |
| JBLU251219C00005000 | 2023-10-02 10:08AM EDT | 2025-12-19 | 1.55 | 1.51 | 1.64 | -0.05 | -3.13% | 20 | 0 | 64.75% |
| JBLU260116C00005000 | 2023-10-02 9:33AM EDT | 2026-01-16 | 1.62 | 1.52 | 1.68 | -0.12 | -6.90% | 3 | 310 | 64.65% |
Options de ventepour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU231006P00005000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 0.45 | 0.41 | 0.44 | +0.06 | +15.38% | 2 | 1,335 | 51.56% |
| JBLU231013P00005000 | 2023-09-29 1:52PM EDT | 2023-10-13 | 0.49 | 0.42 | 0.47 | 0.00 | - | 25 | 198 | 57.03% |
| JBLU231020P00005000 | 2023-10-02 9:53AM EDT | 2023-10-20 | 0.51 | 0.48 | 0.50 | +0.03 | +6.25% | 2 | 1,099 | 51.56% |
| JBLU231027P00005000 | 2023-09-29 2:09PM EDT | 2023-10-27 | 0.53 | 0.51 | 0.53 | -0.03 | -5.36% | 3 | 194 | 51.56% |
| JBLU231103P00005000 | 2023-09-29 12:19PM EDT | 2023-11-03 | 0.55 | 0.55 | 0.59 | 0.00 | - | 1 | 25 | 55.86% |
| JBLU231110P00005000 | 2023-09-28 10:55AM EDT | 2023-11-10 | 0.56 | 0.56 | 0.60 | 0.00 | - | 1 | 1 | 52.73% |
| JBLU231117P00005000 | 2023-09-29 3:24PM EDT | 2023-11-17 | 0.60 | 0.61 | 0.64 | 0.00 | - | 3 | 262 | 55.86% |
| JBLU231215P00005000 | 2023-09-29 1:06PM EDT | 2023-12-15 | 0.74 | 0.70 | 0.73 | 0.00 | - | 19 | 7,562 | 55.47% |
| JBLU240119P00005000 | 2023-09-29 3:03PM EDT | 2024-01-19 | 0.80 | 0.79 | 0.82 | 0.00 | - | 88 | 11,936 | 54.88% |
| JBLU240315P00005000 | 2023-09-29 10:50AM EDT | 2024-03-15 | 0.89 | 0.88 | 0.91 | +0.05 | +5.95% | 1 | 1,705 | 52.05% |
| JBLU250117P00005000 | 2023-09-28 2:17PM EDT | 2025-01-17 | 1.22 | 1.22 | 1.29 | -0.03 | -2.40% | 2 | 29,696 | 49.81% |
| JBLU251219P00005000 | 2023-09-29 1:21PM EDT | 2025-12-19 | 1.51 | 1.43 | 1.56 | 0.00 | - | 1 | 50 | 48.19% |
| JBLU260116P00005000 | 2023-09-25 3:10PM EDT | 2026-01-16 | 1.54 | 1.46 | 1.61 | 0.00 | - | 10 | 53 | 49.22% |
© 2023 Yahoo. Tous droits réservés.
