Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,13 +0,02 (+0,03%) OURO
2.301,40 -7,20 (-0,31%) Bitcoin USD
64.191,65 +175,04 (+0,27%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00000500 | 2024-05-03 1:59PM EDT | 0.50 | 5.32 | 4.95 | 7.30 | +5.32 | - | 15 | 16 | 0.00% |
| JBLU240510C00001000 | 2024-05-03 1:54PM EDT | 1.00 | 5.40 | 4.75 | 5.85 | +5.40 | - | 12 | 10 | 1,990.63% |
| JBLU240510C00001500 | 2024-05-03 1:58PM EDT | 1.50 | 4.32 | 3.20 | 6.40 | -0.73 | -14.46% | 8 | 15 | 1,462.50% |
| JBLU240510C00002000 | 2024-05-03 1:55PM EDT | 2.00 | 3.80 | 3.55 | 5.90 | +0.17 | +4.68% | 9 | 6 | 1,625.00% |
| JBLU240510C00002500 | 2024-05-01 3:48PM EDT | 2.50 | 3.15 | 2.83 | 3.40 | 0.00 | - | 1 | 8 | 540.63% |
| JBLU240510C00003000 | 2024-05-02 1:48PM EDT | 3.00 | 2.81 | 2.16 | 2.93 | 0.00 | - | 10 | 7 | 475.00% |
| JBLU240510C00004000 | 2024-05-01 10:42AM EDT | 4.00 | 1.57 | 1.57 | 2.34 | 0.00 | - | 2 | 14 | 323.44% |
| JBLU240510C00004500 | 2024-05-03 12:27PM EDT | 4.50 | 1.32 | 1.05 | 2.20 | +1.32 | - | 1 | 0 | 342.97% |
| JBLU240510C00005000 | 2024-04-30 1:55PM EDT | 5.00 | 0.74 | 0.57 | 1.05 | 0.00 | - | 2 | 9 | 78.13% |
| JBLU240510C00005500 | 2024-05-03 2:22PM EDT | 5.50 | 0.37 | 0.25 | 0.37 | -0.03 | -7.50% | 46 | 446 | 68.75% |
| JBLU240510C00006000 | 2024-05-03 3:54PM EDT | 6.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 512 | 1,738 | 60.16% |
| JBLU240510C00006500 | 2024-05-03 1:53PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 277 | 1,149 | 65.63% |
| JBLU240510C00007000 | 2024-05-03 3:51PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 599 | 81.25% |
| JBLU240510C00007500 | 2024-05-03 3:53PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 448 | 125.00% |
| JBLU240510C00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 218 | 125.00% |
| JBLU240510C00008500 | 2024-04-23 10:01AM EDT | 8.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 48 | 505.47% |
| JBLU240510C00009000 | 2024-04-19 3:12PM EDT | 9.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 538.28% |
| JBLU240510C00009500 | 2024-04-22 3:35PM EDT | 9.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 58 | 567.97% |
| JBLU240510C00010000 | 2024-05-02 11:11AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 225.00% |
| JBLU240510C00010500 | 2024-04-03 12:03PM EDT | 10.50 | 0.02 | 0.00 | 2.00 | 0.00 | - | 50 | 100 | 763.28% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00004000 | 2024-05-03 9:30AM EDT | 4.00 | 0.02 | 0.00 | 1.87 | +0.02 | - | 22 | 0 | 770.31% |
| JBLU240510P00004500 | 2024-05-02 9:56AM EDT | 4.50 | 0.29 | 0.00 | 0.26 | +0.29 | - | - | 18 | 232.03% |
| JBLU240510P00005000 | 2024-05-03 3:59PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 234 | 68.75% |
| JBLU240510P00005500 | 2024-05-03 3:53PM EDT | 5.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 54 | 435 | 56.25% |
| JBLU240510P00006000 | 2024-05-03 3:48PM EDT | 6.00 | 0.28 | 0.26 | 0.42 | +0.06 | +27.27% | 62 | 377 | 82.03% |
| JBLU240510P00006500 | 2024-05-01 11:15AM EDT | 6.50 | 0.96 | 0.66 | 0.94 | 0.00 | - | 14 | 80 | 119.53% |
| JBLU240510P00007000 | 2024-05-03 2:56PM EDT | 7.00 | 1.22 | 1.16 | 1.26 | -0.09 | -6.87% | 9 | 300 | 90.63% |
| JBLU240510P00007500 | 2024-04-25 10:16AM EDT | 7.50 | 1.72 | 1.65 | 1.92 | 0.00 | - | 4 | 6 | 187.50% |
| JBLU240510P00008000 | 2024-05-03 11:37AM EDT | 8.00 | 2.17 | 2.15 | 2.37 | +0.46 | +26.90% | 1 | 1 | 198.44% |
| JBLU240510P00011000 | 2024-04-12 11:06AM EDT | 11.00 | 4.40 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 100.00% |
© 2024 Yahoo. Todos os direitos reservados.