Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.840,95 -149,27 (-0,22%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531C00000500 | 2024-05-24 10:12AM EDT | 0.50 | 4.95 | 3.85 | 7.00 | +4.95 | - | 8 | 0 | 3,750.00% |
| JBLU240531C00001500 | 2024-05-21 12:02PM EDT | 1.50 | 4.30 | 3.15 | 5.85 | 0.00 | - | 3 | 40 | 1,378.13% |
| JBLU240531C00002000 | 2024-05-20 2:01PM EDT | 2.00 | 3.93 | 3.35 | 4.75 | 0.00 | - | 4 | 35 | 1,131.25% |
| JBLU240531C00002500 | 2024-05-21 1:24PM EDT | 2.50 | 3.30 | 2.10 | 3.85 | 0.00 | - | 10 | 7 | 343.75% |
| JBLU240531C00003000 | 2024-05-20 2:04PM EDT | 3.00 | 2.92 | 1.99 | 2.65 | 0.00 | - | 3 | 14 | 468.75% |
| JBLU240531C00003500 | 2024-05-20 2:05PM EDT | 3.50 | 2.42 | 1.08 | 2.78 | 0.00 | - | 6 | 14 | 747.66% |
| JBLU240531C00004500 | 2024-05-24 10:56AM EDT | 4.50 | 1.00 | 0.72 | 1.13 | +1.00 | - | 1 | 0 | 207.03% |
| JBLU240531C00005000 | 2024-05-24 3:35PM EDT | 5.00 | 0.45 | 0.44 | 0.68 | -0.37 | -45.12% | 239 | 23 | 104.69% |
| JBLU240531C00005500 | 2024-05-24 3:58PM EDT | 5.50 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 613 | 358 | 51.56% |
| JBLU240531C00006000 | 2024-05-24 3:41PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 668 | 2,269 | 62.50% |
| JBLU240531C00006500 | 2024-05-24 3:29PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 153 | 2,178 | 90.63% |
| JBLU240531C00007000 | 2024-05-24 2:47PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 258 | 112.50% |
| JBLU240531C00007500 | 2024-05-21 11:20AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 377 | 137.50% |
| JBLU240531C00008000 | 2024-05-15 11:26AM EDT | 8.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 411 | 373 | 282.03% |
| JBLU240531C00008500 | 2024-04-23 12:01PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 50.00% |
| JBLU240531C00009000 | 2024-05-14 1:58PM EDT | 9.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 2 | 19 | 507.81% |
| JBLU240531C00009500 | 2024-04-17 10:27AM EDT | 9.50 | 0.06 | 0.00 | 0.97 | 0.00 | - | - | 0 | 503.13% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JBLU240531C00010500 | 2024-04-22 12:48PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JBLU240531C00011000 | 2024-04-22 11:26AM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JBLU240531C00011500 | 2024-04-22 11:30AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531P00004000 | 2024-05-22 9:45AM EDT | 4.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 1 | 21 | 420.31% |
| JBLU240531P00004500 | 2024-05-24 10:38AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 313 | 75.00% |
| JBLU240531P00005000 | 2024-05-24 3:25PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 53 | 174 | 59.38% |
| JBLU240531P00005500 | 2024-05-24 3:59PM EDT | 5.50 | 0.15 | 0.15 | 0.19 | +0.06 | +66.67% | 380 | 992 | 51.56% |
| JBLU240531P00006000 | 2024-05-24 3:32PM EDT | 6.00 | 0.60 | 0.36 | 0.77 | +0.13 | +27.66% | 20 | 896 | 54.69% |
| JBLU240531P00006500 | 2024-05-24 10:20AM EDT | 6.50 | 1.15 | 0.90 | 2.53 | +0.16 | +16.16% | 3 | 127 | 367.97% |
| JBLU240531P00007000 | 2024-05-16 2:42PM EDT | 7.00 | 0.92 | 1.50 | 2.29 | 0.00 | - | 1 | 53 | 292.19% |
| JBLU240531P00007500 | 2024-04-23 9:32AM EDT | 7.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| JBLU240531P00011500 | 2024-05-21 1:31PM EDT | 11.50 | 5.70 | 5.05 | 7.55 | 0.00 | - | 1 | 0 | 475.78% |
© 2024 Yahoo. Todos os direitos reservados.