La bourse est fermée
Dow Jones
38 899,45 +47,18 (+0,12 %) Nasdaq
16 332,51 -16,73 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 660,58 +4,92 (+0,01 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:47PM EDT. Marché ouvert.
Prix d’exercice:4.50
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00004500 | 2024-05-03 12:27PM EDT | 2024-05-10 | 1.32 | 1.20 | 1.25 | 0.00 | - | 1 | 1 | 128.13% |
| JBLU240517C00004500 | 2024-05-02 11:16AM EDT | 2024-05-17 | 1.21 | 1.21 | 1.27 | 0.00 | - | 1 | 3 | 93.75% |
| JBLU240621C00004500 | 2024-04-23 3:10PM EDT | 2024-06-21 | 1.71 | 1.27 | 1.33 | 0.00 | - | 10 | 220 | 63.67% |
| JBLU250117C00004500 | 2024-05-03 1:38PM EDT | 2025-01-17 | 1.90 | 1.77 | 1.86 | 0.00 | - | 1 | 57 | 65.72% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 2025-07-18 | 3.00 | 0.80 | 2.18 | 0.00 | - | 3 | 14 | 68.85% |
| JBLU251219C00004500 | 2024-04-19 10:30AM EDT | 2025-12-19 | 3.67 | 0.83 | 2.42 | 0.00 | - | 3 | 119 | 69.82% |
| JBLU260116C00004500 | 2024-04-24 9:40AM EDT | 2026-01-16 | 2.84 | 1.88 | 2.46 | 0.00 | - | 6 | 11 | 57.42% |
| JBLU260417C00004500 | 2024-05-06 9:48AM EDT | 2026-04-17 | 2.59 | 2.49 | 2.84 | 0.00 | - | 21 | 51 | 73.73% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004500 | 2024-05-02 9:56AM EDT | 2024-05-10 | 0.29 | 0.00 | 0.19 | 0.00 | - | - | 18 | 223.44% |
| JBLU240517P00004500 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 8 | 119.53% |
| JBLU240524P00004500 | 2024-05-01 2:30PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 301 | 72.66% |
| JBLU240531P00004500 | 2024-05-07 12:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.25 | -0.02 | -33.33% | 100 | 313 | 98.44% |
| JBLU240607P00004500 | 2024-05-06 2:55PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 261 | 57.03% |
| JBLU240614P00004500 | 2024-05-06 10:37AM EDT | 2024-06-14 | 0.06 | 0.02 | 0.08 | +0.02 | +50.00% | 100 | 90 | 58.59% |
| JBLU240621P00004500 | 2024-05-07 11:43AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 111 | 3,123 | 55.47% |
| JBLU250117P00004500 | 2024-05-03 2:54PM EDT | 2025-01-17 | 0.44 | 0.43 | 0.45 | 0.00 | - | 10 | 503 | 54.88% |
| JBLU250718P00004500 | 2024-05-06 10:41AM EDT | 2025-07-18 | 0.62 | 0.00 | 0.68 | 0.00 | - | 1,131 | 1,179 | 54.39% |
| JBLU251219P00004500 | 2024-02-07 2:30PM EDT | 2025-12-19 | 0.98 | 0.39 | 1.00 | 0.00 | - | 10 | 62 | 60.79% |
| JBLU260116P00004500 | 2024-05-01 1:05PM EDT | 2026-01-16 | 0.87 | 0.79 | 0.87 | 0.00 | - | 4,000 | 4,921 | 52.15% |
