La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 896,86 +121,48 (+0,32 %) EUR/USD
1,0653 +0,0007 (+0,06 %) Gold future
2 410,10 +12,10 (+0,50 %) Bitcoin EUR
60 330,14 +1 098,70 (+1,85 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Prix d’exercice:10.00
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240419C00010000 | 2024-04-19 10:37AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,462 | 287.50% |
| JBLU240426C00010000 | 2024-03-28 12:06PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.50 | 0.00 | - | 60 | 35 | 234.38% |
| JBLU240503C00010000 | 2024-04-02 10:36AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.22 | 0.00 | - | 50 | 2 | 132.81% |
| JBLU240510C00010000 | 2024-04-18 10:04AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.26 | 0.00 | - | 40 | 10 | 114.84% |
| JBLU240517C00010000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 10 | 156 | 72.66% |
| JBLU240524C00010000 | 2024-04-17 11:25AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 50 | 111 | 71.88% |
| JBLU240531C00010000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 0.04 | 0.05 | 0.09 | 0.00 | - | 200 | 105 | 69.92% |
| JBLU240621C00010000 | 2024-04-18 11:46AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 5 | 4,208 | 63.48% |
| JBLU240920C00010000 | 2024-04-19 2:09PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.33 | -0.06 | -15.79% | 2 | 432 | 58.40% |
| JBLU250117C00010000 | 2024-04-19 2:24PM EDT | 2025-01-17 | 0.62 | 0.61 | 0.63 | +0.01 | +1.64% | 24 | 9,349 | 58.11% |
| JBLU250718C00010000 | 2024-04-19 12:41PM EDT | 2025-07-18 | 1.06 | 1.01 | 1.28 | +0.07 | +7.07% | 131 | 462 | 62.31% |
| JBLU251219C00010000 | 2024-04-11 10:23AM EDT | 2025-12-19 | 1.20 | 1.34 | 1.43 | 0.00 | - | 1 | 366 | 60.45% |
| JBLU260116C00010000 | 2024-04-19 1:14PM EDT | 2026-01-16 | 1.44 | 1.37 | 1.46 | +0.06 | +4.35% | 5 | 1,038 | 59.91% |
| JBLU260417C00010000 | 2024-04-19 11:13AM EDT | 2026-04-17 | 1.64 | 1.59 | 1.68 | +0.29 | +21.48% | 1 | 537 | 61.52% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240419P00010000 | 2024-02-13 2:19PM EDT | 2024-04-19 | 2.85 | 2.57 | 3.65 | 0.00 | - | 10 | 10 | 634.38% |
| JBLU240426P00010000 | 2024-03-14 12:31PM EDT | 2024-04-26 | 2.90 | 2.39 | 3.65 | 0.00 | - | 2 | 0 | 190.63% |
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 2024-06-21 | 2.70 | 2.27 | 3.65 | 0.00 | - | 20 | 30 | 57.42% |
| JBLU240920P00010000 | 2024-03-28 1:29PM EDT | 2024-09-20 | 2.80 | 3.00 | 3.10 | 0.00 | - | 6 | 7 | 50.20% |
| JBLU250117P00010000 | 2024-04-10 1:58PM EDT | 2025-01-17 | 3.35 | 3.15 | 3.25 | 0.00 | - | 100 | 597 | 46.00% |
| JBLU250718P00010000 | 2024-04-15 3:17PM EDT | 2025-07-18 | 3.70 | 3.35 | 3.50 | 0.00 | - | 71 | 185 | 44.78% |
| JBLU251219P00010000 | 2024-02-13 4:11PM EDT | 2025-12-19 | 3.63 | 2.52 | 3.65 | 0.00 | - | 1 | 71 | 43.12% |
| JBLU260116P00010000 | 2024-03-28 3:08PM EDT | 2026-01-16 | 3.56 | 3.55 | 3.70 | 0.00 | - | 1 | 84 | 43.56% |
| JBLU260417P00010000 | 2024-02-22 3:45PM EDT | 2026-04-17 | 3.20 | 3.75 | 4.85 | 0.00 | - | 5 | 41 | 55.96% |
