Italia markets open in 6 hours 20 minutes
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
37.797,30 -759,57 (-1,97%) EUR/USD
1,0800 -0,0007 (-0,06%) Bitcoin EUR
62.613,63 -840,02 (-1,32%) CMC Crypto 200
1.455,80 -28,90 (-1,95%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117C00000500 | 2024-03-15 12:32PM EDT | 0.50 | 6.58 | 5.00 | 7.40 | 0.00 | - | 4 | 12 | 0.00% |
| JBLU250117C00001000 | 2024-03-06 4:47PM EDT | 1.00 | 6.25 | 4.35 | 7.10 | 0.00 | - | 5 | 48 | 0.00% |
| JBLU250117C00001500 | 2024-03-06 2:03PM EDT | 1.50 | 5.89 | 3.80 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| JBLU250117C00002000 | 2024-04-25 9:30AM EDT | 2.00 | 3.89 | 2.33 | 3.75 | 0.00 | - | 6 | 174 | 173.44% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 2.71 | 4.10 | 0.00 | - | 1 | 4 | 158.98% |
| JBLU250117C00003000 | 2024-05-29 2:01PM EDT | 3.00 | 2.30 | 2.27 | 2.72 | -0.70 | -23.33% | 1 | 1,488 | 85.74% |
| JBLU250117C00003500 | 2024-05-28 3:41PM EDT | 3.50 | 2.40 | 1.80 | 2.40 | 0.00 | - | 1 | 29 | 78.32% |
| JBLU250117C00004000 | 2024-05-24 9:38AM EDT | 4.00 | 2.00 | 0.78 | 1.75 | 0.00 | - | 2 | 1,199 | 73.63% |
| JBLU250117C00004500 | 2024-05-20 12:47PM EDT | 4.50 | 2.00 | 1.19 | 1.52 | 0.00 | - | 1 | 57 | 64.16% |
| JBLU250117C00005000 | 2024-05-29 10:37AM EDT | 5.00 | 1.00 | 1.05 | 1.31 | -0.23 | -18.70% | 105 | 11,203 | 67.87% |
| JBLU250117C00005500 | 2024-05-29 3:58PM EDT | 5.50 | 0.88 | 0.85 | 0.91 | -0.12 | -12.00% | 27 | 1,733 | 61.23% |
| JBLU250117C00007000 | 2024-05-29 3:08PM EDT | 7.00 | 0.42 | 0.38 | 0.45 | -0.10 | -19.23% | 509 | 15,922 | 57.23% |
| JBLU250117C00008000 | 2024-05-29 11:56AM EDT | 8.00 | 0.27 | 0.25 | 0.29 | -0.06 | -18.18% | 8 | 402 | 57.62% |
| JBLU250117C00009000 | 2024-05-24 2:56PM EDT | 9.00 | 0.23 | 0.15 | 0.19 | 0.00 | - | 500 | 718 | 57.23% |
| JBLU250117C00010000 | 2024-05-29 9:55AM EDT | 10.00 | 0.11 | 0.12 | 0.33 | -0.05 | -31.25% | 144 | 9,630 | 69.53% |
| JBLU250117C00011000 | 2024-05-29 10:36AM EDT | 11.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 100 | 10 | 58.79% |
| JBLU250117C00012000 | 2024-05-29 2:22PM EDT | 12.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 205 | 3,606 | 61.91% |
| JBLU250117C00013000 | 2024-05-28 11:49AM EDT | 13.00 | 0.06 | 0.00 | 0.87 | 0.00 | - | 185 | 30 | 103.91% |
| JBLU250117C00014000 | 2024-05-23 12:58PM EDT | 14.00 | 0.06 | 0.00 | 0.86 | 0.00 | - | 50 | 276 | 108.20% |
| JBLU250117C00015000 | 2024-05-29 12:21PM EDT | 15.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 9,811 | 66.80% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-05-20 12:44PM EDT | 0.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 23 | 235.16% |
| JBLU250117P00001000 | 2024-04-26 9:42AM EDT | 1.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 3 | 3,191 | 180.47% |
| JBLU250117P00001500 | 2024-05-29 3:58PM EDT | 1.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 44 | 89 | 88.28% |
| JBLU250117P00002000 | 2024-05-17 12:34PM EDT | 2.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 73 | 1,336 | 125.00% |
| JBLU250117P00002500 | 2024-05-29 11:05AM EDT | 2.50 | 0.09 | 0.07 | 0.99 | 0.00 | - | 5 | 258 | 134.57% |
| JBLU250117P00003000 | 2024-05-07 3:50PM EDT | 3.00 | 0.13 | 0.13 | 0.18 | 0.00 | - | 2 | 22,915 | 65.63% |
| JBLU250117P00003500 | 2024-05-29 2:21PM EDT | 3.50 | 0.25 | 0.24 | 0.26 | +0.07 | +38.89% | 1 | 13,630 | 61.72% |
| JBLU250117P00004000 | 2024-05-24 12:24PM EDT | 4.00 | 0.33 | 0.37 | 0.41 | 0.00 | - | 10 | 6,585 | 59.18% |
| JBLU250117P00004500 | 2024-05-29 10:48AM EDT | 4.50 | 0.57 | 0.54 | 0.57 | +0.08 | +16.33% | 55 | 504 | 55.86% |
| JBLU250117P00005000 | 2024-05-24 1:41PM EDT | 5.00 | 0.70 | 0.75 | 0.79 | 0.00 | - | 11 | 30,855 | 53.22% |
| JBLU250117P00005500 | 2024-05-29 3:14PM EDT | 5.50 | 1.04 | 1.00 | 1.05 | +0.08 | +8.33% | 10 | 3,699 | 50.59% |
| JBLU250117P00007000 | 2024-05-29 3:08PM EDT | 7.00 | 2.11 | 1.91 | 2.16 | +0.17 | +8.76% | 577 | 8,171 | 52.15% |
| JBLU250117P00008000 | 2024-05-02 1:46PM EDT | 8.00 | 2.44 | 2.79 | 2.98 | 0.00 | - | 1 | 11 | 48.44% |
| JBLU250117P00009000 | 2024-05-08 2:45PM EDT | 9.00 | 4.00 | 3.40 | 4.15 | +0.70 | +21.21% | 2 | 9 | 71.00% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 10.00 | 4.05 | 4.50 | 4.70 | 0.00 | - | 24 | 610 | 0.00% |
| JBLU250117P00012000 | 2024-03-07 3:46PM EDT | 12.00 | 4.50 | 5.15 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| JBLU250117P00013000 | 2024-04-26 11:51AM EDT | 13.00 | 7.30 | 6.95 | 7.85 | 0.00 | - | 1 | 0 | 57.42% |
| JBLU250117P00015000 | 2024-03-19 2:28PM EDT | 15.00 | 8.25 | 7.25 | 7.95 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.