Italia markets open in 7 hours 13 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
56.789,93 -1.346,60 (-2,32%) CMC Crypto 200
1.297,85 +3,17 (+0,25%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00000500 | 2024-05-07 9:46AM EDT | 0.50 | 5.68 | 4.10 | 7.30 | +0.33 | +6.17% | 2 | 14 | 0.00% |
| JBLU240510C00001000 | 2024-05-08 2:41PM EDT | 1.00 | 4.71 | 4.45 | 6.55 | -0.69 | -12.78% | 4 | 20 | 3,775.00% |
| JBLU240510C00001500 | 2024-05-08 2:43PM EDT | 1.50 | 5.20 | 3.90 | 6.30 | +0.88 | +20.37% | 1 | 16 | 2,706.25% |
| JBLU240510C00002000 | 2024-05-03 1:55PM EDT | 2.00 | 3.80 | 2.61 | 5.80 | 0.00 | - | 9 | 9 | 1,506.25% |
| JBLU240510C00002500 | 2024-05-01 3:48PM EDT | 2.50 | 3.15 | 2.56 | 3.25 | 0.00 | - | 1 | 8 | 606.25% |
| JBLU240510C00003000 | 2024-05-02 1:48PM EDT | 3.00 | 2.81 | 2.62 | 2.90 | 0.00 | - | 10 | 7 | 506.25% |
| JBLU240510C00004000 | 2024-05-06 3:14PM EDT | 4.00 | 1.89 | 1.46 | 2.22 | 0.00 | - | 10 | 15 | 399.22% |
| JBLU240510C00004500 | 2024-05-03 12:27PM EDT | 4.50 | 1.32 | 0.82 | 2.26 | 0.00 | - | 1 | 1 | 443.75% |
| JBLU240510C00005000 | 2024-05-08 10:52AM EDT | 5.00 | 0.71 | 0.46 | 1.73 | -0.10 | -12.35% | 2 | 11 | 362.50% |
| JBLU240510C00005500 | 2024-05-08 3:54PM EDT | 5.50 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 47 | 474 | 51.56% |
| JBLU240510C00006000 | 2024-05-08 2:45PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,548 | 3,736 | 50.00% |
| JBLU240510C00006500 | 2024-05-07 12:31PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,508 | 78.13% |
| JBLU240510C00007000 | 2024-05-07 2:17PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 578 | 112.50% |
| JBLU240510C00007500 | 2024-05-03 3:53PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 447 | 143.75% |
| JBLU240510C00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 218 | 50.00% |
| JBLU240510C00008500 | 2024-04-23 10:01AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 48 | 193.75% |
| JBLU240510C00009000 | 2024-04-19 3:12PM EDT | 9.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 0 | 571.88% |
| JBLU240510C00009500 | 2024-04-22 3:35PM EDT | 9.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 58 | 607.81% |
| JBLU240510C00010000 | 2024-05-02 11:11AM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 371.88% |
| JBLU240510C00010500 | 2024-04-03 12:03PM EDT | 10.50 | 0.02 | 0.00 | 2.00 | 0.00 | - | 50 | 100 | 1,007.81% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004000 | 2024-05-08 1:45PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 22 | 187.50% |
| JBLU240510P00004500 | 2024-05-02 9:56AM EDT | 4.50 | 0.29 | 0.00 | 0.15 | 0.00 | - | - | 18 | 235.94% |
| JBLU240510P00005000 | 2024-05-08 1:24PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 259 | 87.50% |
| JBLU240510P00005500 | 2024-05-08 10:25AM EDT | 5.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 38 | 697 | 48.44% |
| JBLU240510P00006000 | 2024-05-08 12:09PM EDT | 6.00 | 0.32 | 0.30 | 0.52 | -0.03 | -8.57% | 58 | 682 | 104.69% |
| JBLU240510P00006500 | 2024-05-08 3:55PM EDT | 6.50 | 0.79 | 0.75 | 1.02 | -0.01 | -1.25% | 1 | 44 | 153.13% |
| JBLU240510P00007000 | 2024-05-07 12:32PM EDT | 7.00 | 1.24 | 1.09 | 2.13 | 0.00 | - | 3 | 299 | 346.09% |
| JBLU240510P00007500 | 2024-04-25 10:16AM EDT | 7.50 | 1.72 | 1.60 | 2.17 | 0.00 | - | 4 | 6 | 245.31% |
| JBLU240510P00008000 | 2024-05-03 11:37AM EDT | 8.00 | 2.17 | 2.14 | 2.37 | 0.00 | - | 1 | 2 | 268.75% |
| JBLU240510P00011000 | 2024-04-12 11:06AM EDT | 11.00 | 4.40 | 5.25 | 6.35 | 0.00 | - | 1 | 1 | 768.75% |
© 2024 Yahoo. Tutti i diritti riservati.