Italia markets closed
Dow Jones
39.082,74 +198,48 (+0,51%) Nasdaq
16.301,14 -31,41 (-0,19%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.970,50 -774,99 (-1,32%) CMC Crypto 200
1.320,59 +25,92 (+2,00%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:52PM EDT. Mercato aperto.
Prezzo d'esercizio:5.50
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00005500 | 2024-05-08 2:59PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.25 | -0.02 | -8.00% | 44 | 474 | 50.00% |
| JBLU240517C00005500 | 2024-05-08 11:49AM EDT | 2024-05-17 | 0.29 | 0.28 | 0.33 | -0.01 | -3.33% | 25 | 274 | 50.00% |
| JBLU240524C00005500 | 2024-05-08 2:43PM EDT | 2024-05-24 | 0.37 | 0.34 | 0.39 | -0.11 | -22.92% | 8 | 135 | 51.56% |
| JBLU240531C00005500 | 2024-05-08 1:53PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.44 | -0.09 | -18.37% | 4 | 30 | 52.73% |
| JBLU240607C00005500 | 2024-05-08 11:10AM EDT | 2024-06-07 | 0.37 | 0.29 | 0.86 | -0.12 | -24.49% | 5 | 57 | 71.48% |
| JBLU240614C00005500 | 2024-05-03 2:41PM EDT | 2024-06-14 | 0.55 | 0.46 | 0.52 | 0.00 | - | 2 | 2 | 52.54% |
| JBLU240621C00005500 | 2024-05-08 3:16PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.51 | -0.05 | -8.93% | 10 | 889 | 50.98% |
| JBLU250117C00005500 | 2024-05-06 12:04PM EDT | 2025-01-17 | 1.27 | 1.18 | 1.25 | 0.00 | - | 1 | 1,820 | 59.96% |
| JBLU250718C00005500 | 2024-05-08 12:35PM EDT | 2025-07-18 | 1.56 | 1.52 | 1.62 | -0.09 | -5.45% | 1 | 853 | 61.04% |
| JBLU251219C00005500 | 2024-05-03 9:30AM EDT | 2025-12-19 | 1.61 | 0.00 | 1.91 | 0.00 | - | 1 | 80 | 65.33% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 2026-01-16 | 2.00 | 1.01 | 1.95 | 0.00 | - | 13 | 130 | 65.33% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 2026-04-17 | 2.24 | 1.26 | 2.30 | 0.00 | - | 13 | 33 | 55.08% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00005500 | 2024-05-08 10:25AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 38 | 697 | 50.00% |
| JBLU240517P00005500 | 2024-05-08 2:56PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 87 | 14,443 | 43.75% |
| JBLU240524P00005500 | 2024-05-08 2:04PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.16 | -0.01 | -7.14% | 250 | 176 | 51.56% |
| JBLU240531P00005500 | 2024-05-08 2:09PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.20 | -0.09 | -36.00% | 127 | 466 | 50.78% |
| JBLU240607P00005500 | 2024-05-08 10:09AM EDT | 2024-06-07 | 0.22 | 0.18 | 0.24 | +0.04 | +22.22% | 2 | 164 | 51.17% |
| JBLU240614P00005500 | 2024-05-07 3:44PM EDT | 2024-06-14 | 0.11 | 0.21 | 0.26 | 0.00 | - | 1 | 3 | 49.02% |
| JBLU240621P00005500 | 2024-05-08 9:38AM EDT | 2024-06-21 | 0.31 | 0.25 | 0.27 | +0.02 | +6.90% | 8 | 3,455 | 46.48% |
| JBLU250117P00005500 | 2024-05-08 2:56PM EDT | 2025-01-17 | 0.83 | 0.80 | 0.84 | 0.00 | - | 1 | 3,675 | 50.68% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 2025-07-18 | 0.90 | 0.95 | 1.09 | 0.00 | - | 50 | 372 | 49.22% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 2025-12-19 | 1.15 | 1.19 | 1.27 | 0.00 | - | 1 | 28 | 48.98% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 2026-01-16 | 1.21 | 1.15 | 1.45 | 0.00 | - | 1 | 17 | 54.39% |
| JBLU260417P00005500 | 2024-04-26 11:23AM EDT | 2026-04-17 | 1.32 | 0.91 | 1.40 | 0.00 | - | 2 | 43 | 49.12% |
© 2024 Yahoo. Tutti i diritti riservati.