Deutsche Märkte schließen in 5 Stunden 28 Minuten
DAX
17.929,27 -2,90 (-0,02%) Euro Stoxx 50
4.897,11 -24,11 (-0,49%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,80 -0,20 (-0,01%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
53.977,88 +659,30 (+1,24%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00000500 | 2024-05-01 3:49PM EDT | 0.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| JBLU240503C00001000 | 2024-05-01 1:28PM EDT | 1.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| JBLU240503C00001500 | 2024-05-01 3:18PM EDT | 1.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| JBLU240503C00002000 | 2024-05-01 3:18PM EDT | 2.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| JBLU240503C00003000 | 2024-05-01 12:33PM EDT | 3.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JBLU240503C00003500 | 2024-04-25 2:40PM EDT | 3.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JBLU240503C00004500 | 2024-04-26 10:18AM EDT | 4.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240503C00005000 | 2024-05-01 9:37AM EDT | 5.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JBLU240503C00005500 | 2024-05-01 3:54PM EDT | 5.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,637 | 0 | 0.00% |
| JBLU240503C00006000 | 2024-05-01 3:45PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,945 | 0 | 25.00% |
| JBLU240503C00006500 | 2024-05-01 3:21PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| JBLU240503C00007000 | 2024-05-01 12:04PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JBLU240503C00007500 | 2024-05-01 10:18AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBLU240503C00008000 | 2024-04-29 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| JBLU240503C00008500 | 2024-05-01 12:31PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBLU240503C00009000 | 2024-04-23 11:02AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| JBLU240503C00009500 | 2024-04-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JBLU240503C00010000 | 2024-04-24 10:29AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBLU240503C00010500 | 2024-04-22 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00001000 | 2024-05-01 2:31PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JBLU240503P00004000 | 2024-04-26 10:51AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| JBLU240503P00005000 | 2024-04-30 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JBLU240503P00005500 | 2024-05-01 3:50PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,375 | 0 | 6.25% |
| JBLU240503P00006000 | 2024-05-01 3:12PM EDT | 6.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| JBLU240503P00006500 | 2024-05-01 2:40PM EDT | 6.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240503P00007500 | 2024-04-25 3:09PM EDT | 7.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JBLU240503P00008000 | 2024-04-24 11:48AM EDT | 8.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JBLU240503P00009500 | 2024-04-23 9:30AM EDT | 9.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
