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
77,79 +0,07 (+0,09%) OURO
2.339,40 +4,90 (+0,21%) Bitcoin USD
68.425,41 -829,44 (-1,20%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 548.44% |
| JBLU250117C00002000 | 2024-04-25 9:30AM EDT | 2.00 | 3.89 | 2.33 | 3.75 | 0.00 | - | 6 | 174 | 132.03% |
| JBLU250117C00002500 | 2024-04-08 10:53AM EDT | 2.50 | 4.60 | 2.71 | 4.10 | 0.00 | - | 1 | 4 | 127.54% |
| JBLU250117C00003000 | 2024-05-08 3:57PM EDT | 3.00 | 3.00 | 2.54 | 3.60 | 0.00 | - | 1 | 1,488 | 121.88% |
| JBLU250117C00003500 | 2024-05-15 3:53PM EDT | 3.50 | 2.90 | 0.87 | 2.69 | 0.00 | - | 2 | 29 | 110.94% |
| JBLU250117C00004000 | 2024-05-24 9:38AM EDT | 4.00 | 2.00 | 1.87 | 2.15 | -0.10 | -4.76% | 2 | 1,201 | 76.95% |
| JBLU250117C00004500 | 2024-05-20 12:47PM EDT | 4.50 | 2.00 | 1.53 | 2.02 | 0.00 | - | 1 | 57 | 79.30% |
| JBLU250117C00005000 | 2024-05-24 3:54PM EDT | 5.00 | 1.30 | 1.27 | 1.41 | -0.21 | -13.91% | 30 | 11,250 | 66.31% |
| JBLU250117C00005500 | 2024-05-24 2:41PM EDT | 5.50 | 1.02 | 1.02 | 1.08 | -0.10 | -8.93% | 163 | 1,581 | 61.72% |
| JBLU250117C00007000 | 2024-05-24 3:11PM EDT | 7.00 | 0.52 | 0.50 | 0.56 | -0.08 | -13.33% | 147 | 15,884 | 57.81% |
| JBLU250117C00008000 | 2024-05-24 12:48PM EDT | 8.00 | 0.33 | 0.34 | 0.37 | -0.10 | -23.26% | 150 | 272 | 58.20% |
| JBLU250117C00009000 | 2024-05-24 2:56PM EDT | 9.00 | 0.23 | 0.20 | 0.24 | -0.04 | -14.81% | 500 | 237 | 57.03% |
| JBLU250117C00010000 | 2024-05-24 3:05PM EDT | 10.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 421 | 9,346 | 57.62% |
| JBLU250117C00011000 | 2024-05-23 12:05PM EDT | 11.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 70 | 10 | 58.20% |
| JBLU250117C00012000 | 2024-05-24 2:08PM EDT | 12.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 323 | 3,396 | 59.77% |
| JBLU250117C00013000 | 2024-05-17 10:33AM EDT | 13.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 200 | 11 | 60.55% |
| JBLU250117C00014000 | 2024-05-23 12:58PM EDT | 14.00 | 0.06 | 0.00 | 1.52 | 0.00 | - | 50 | 276 | 124.81% |
| JBLU250117C00015000 | 2024-05-24 3:48PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 832 | 9,128 | 62.11% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250117P00000500 | 2024-05-20 12:44PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 140.63% |
| JBLU250117P00001000 | 2024-04-26 9:42AM EDT | 1.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 3 | 3,191 | 182.03% |
| JBLU250117P00001500 | 2024-05-01 2:48PM EDT | 1.50 | 0.03 | 0.02 | 0.26 | 0.00 | - | 60 | 89 | 128.91% |
| JBLU250117P00002000 | 2024-05-17 12:34PM EDT | 2.00 | 0.05 | 0.00 | 1.56 | 0.00 | - | 73 | 1,336 | 208.20% |
| JBLU250117P00002500 | 2024-05-13 12:10PM EDT | 2.50 | 0.09 | 0.05 | 1.61 | 0.00 | - | 60 | 258 | 174.61% |
| JBLU250117P00003000 | 2024-05-07 3:50PM EDT | 3.00 | 0.13 | 0.11 | 0.23 | 0.00 | - | 2 | 22,915 | 70.70% |
| JBLU250117P00003500 | 2024-05-21 2:30PM EDT | 3.50 | 0.18 | 0.20 | 0.23 | 0.00 | - | 1 | 13,630 | 61.33% |
| JBLU250117P00004000 | 2024-05-24 12:24PM EDT | 4.00 | 0.33 | 0.32 | 0.36 | +0.03 | +10.00% | 10 | 6,575 | 59.08% |
| JBLU250117P00004500 | 2024-05-24 12:24PM EDT | 4.50 | 0.49 | 0.48 | 0.50 | +0.03 | +6.52% | 10 | 503 | 56.06% |
| JBLU250117P00005000 | 2024-05-24 1:41PM EDT | 5.00 | 0.70 | 0.65 | 0.70 | +0.07 | +11.11% | 11 | 30,856 | 52.93% |
| JBLU250117P00005500 | 2024-05-24 3:11PM EDT | 5.50 | 0.93 | 0.91 | 0.94 | +0.17 | +22.37% | 21 | 3,669 | 51.47% |
| JBLU250117P00007000 | 2024-05-24 10:21AM EDT | 7.00 | 1.94 | 1.76 | 1.92 | +0.16 | +8.99% | 20 | 8,191 | 48.05% |
| JBLU250117P00008000 | 2024-05-02 1:46PM EDT | 8.00 | 2.44 | 2.15 | 2.93 | 0.00 | - | 1 | 11 | 59.96% |
| JBLU250117P00009000 | 2024-05-08 2:45PM EDT | 9.00 | 3.30 | 2.70 | 4.20 | 0.00 | - | 1 | 9 | 86.43% |
| JBLU250117P00010000 | 2024-04-24 1:00PM EDT | 10.00 | 4.05 | 4.50 | 4.70 | 0.00 | - | 24 | 610 | 57.62% |
| 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 | 87.70% |
| JBLU250117P00015000 | 2024-03-19 2:28PM EDT | 15.00 | 8.25 | 7.25 | 7.95 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.