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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 405,60 +7,60 (+0,32 %) Bitcoin EUR
60 226,03 +620,98 (+1,04 %)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240419C00007000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.12 | 0.09 | 0.14 | -0.04 | -25.00% | 679 | 19,261 | 48.44% |
| JBLU240426C00007000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.48 | 0.47 | 0.50 | -0.02 | -4.00% | 358 | 2,254 | 102.73% |
| JBLU240503C00007000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.54 | 0.51 | 0.56 | +0.02 | +3.85% | 112 | 309 | 83.98% |
| JBLU240510C00007000 | 2024-04-19 1:59PM EDT | 2024-05-10 | 0.54 | 0.36 | 0.61 | -0.09 | -14.29% | 20 | 121 | 61.91% |
| JBLU240517C00007000 | 2024-04-19 2:41PM EDT | 2024-05-17 | 0.63 | 0.63 | 0.65 | -0.01 | -1.56% | 32 | 8,964 | 73.63% |
| JBLU240524C00007000 | 2024-04-18 2:38PM EDT | 2024-05-24 | 0.66 | 0.65 | 0.71 | -0.04 | -5.71% | 2 | 73 | 70.70% |
| JBLU240531C00007000 | 2024-04-19 9:33AM EDT | 2024-05-31 | 0.75 | 0.34 | 0.83 | -0.10 | -11.76% | 1 | 7 | 54.69% |
| JBLU240621C00007000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.84 | -0.03 | -3.57% | 29 | 21,075 | 65.04% |
| JBLU240920C00007000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 1.20 | 1.19 | 1.23 | -0.13 | -9.77% | 163 | 824 | 63.38% |
| JBLU250117C00007000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 1.60 | 1.57 | 1.60 | +0.01 | +0.63% | 41 | 22,308 | 63.48% |
| JBLU250718C00007000 | 2024-04-18 10:29AM EDT | 2025-07-18 | 2.03 | 1.06 | 2.38 | 0.00 | - | 1 | 356 | 53.71% |
| JBLU251219C00007000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 2.55 | 2.21 | 2.67 | 0.00 | - | 2 | 1,799 | 67.63% |
| JBLU260116C00007000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 2.45 | 2.33 | 2.67 | 0.00 | - | 12 | 1,000 | 67.87% |
| JBLU260417C00007000 | 2024-04-19 10:25AM EDT | 2026-04-17 | 2.80 | 1.47 | 2.86 | 0.00 | - | 1 | 233 | 54.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240419P00007000 | 2024-04-19 2:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 897 | 5,219 | 31.25% |
| JBLU240426P00007000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.37 | 0.36 | 0.37 | -0.03 | -7.50% | 4,753 | 1,966 | 100.39% |
| JBLU240503P00007000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.41 | 0.38 | 0.40 | -0.02 | -4.65% | 224 | 303 | 77.73% |
| JBLU240510P00007000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 0.45 | 0.42 | 0.47 | -0.02 | -4.26% | 40 | 79 | 72.27% |
| JBLU240517P00007000 | 2024-04-19 3:24PM EDT | 2024-05-17 | 0.49 | 0.48 | 0.50 | -0.02 | -3.92% | 99 | 977 | 68.56% |
| JBLU240524P00007000 | 2024-04-19 1:58PM EDT | 2024-05-24 | 0.52 | 0.49 | 0.54 | +0.02 | +4.00% | 21 | 27 | 64.45% |
| JBLU240621P00007000 | 2024-04-19 12:12PM EDT | 2024-06-21 | 0.62 | 0.62 | 0.66 | -0.05 | -7.46% | 3 | 26,582 | 58.98% |
| JBLU240920P00007000 | 2024-04-18 1:27PM EDT | 2024-09-20 | 0.92 | 0.93 | 0.97 | 0.00 | - | 50 | 662 | 55.08% |
| JBLU250117P00007000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 1.22 | 1.20 | 1.25 | +0.08 | +7.02% | 13 | 7,421 | 52.93% |
| JBLU250718P00007000 | 2024-04-11 3:51PM EDT | 2025-07-18 | 1.68 | 0.64 | 2.35 | 0.00 | - | 1 | 439 | 78.96% |
| JBLU251219P00007000 | 2024-04-11 2:32PM EDT | 2025-12-19 | 1.77 | 1.68 | 1.78 | 0.00 | - | 50 | 647 | 51.37% |
| JBLU260116P00007000 | 2024-03-26 10:09AM EDT | 2026-01-16 | 1.68 | 1.71 | 1.97 | 0.00 | - | 1 | 263 | 51.95% |
| JBLU260417P00007000 | 2024-04-19 11:40AM EDT | 2026-04-17 | 1.87 | 1.45 | 2.38 | -0.18 | -8.78% | 32 | 170 | 50.59% |
