Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.523,00 +1.410,00 (+2,35%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531C00001500 | 2024-05-17 12:05PM EDT | 1.50 | 5.44 | 3.85 | 6.70 | +0.05 | +0.93% | 3 | 37 | 1,092.19% |
| JBLU240531C00002000 | 2024-05-17 12:04PM EDT | 2.00 | 4.98 | 3.10 | 6.20 | +0.65 | +15.01% | 2 | 29 | 775.00% |
| JBLU240531C00002500 | 2024-05-17 12:04PM EDT | 2.50 | 3.64 | 2.53 | 5.70 | -0.71 | -16.32% | 3 | 3 | 617.19% |
| JBLU240531C00003000 | 2024-05-17 12:03PM EDT | 3.00 | 3.98 | 2.82 | 5.20 | +0.09 | +2.31% | 2 | 9 | 683.59% |
| JBLU240531C00003500 | 2024-05-17 12:02PM EDT | 3.50 | 2.64 | 2.20 | 4.70 | -0.76 | -22.35% | 2 | 8 | 553.13% |
| JBLU240531C00005000 | 2024-05-14 11:08AM EDT | 5.00 | 1.44 | 0.00 | 3.20 | 0.00 | - | 4 | 22 | 233.20% |
| JBLU240531C00005500 | 2024-05-17 3:23PM EDT | 5.50 | 0.65 | 0.51 | 0.72 | +0.03 | +4.84% | 14 | 111 | 57.81% |
| JBLU240531C00006000 | 2024-05-17 2:45PM EDT | 6.00 | 0.28 | 0.22 | 0.29 | -0.01 | -3.45% | 32 | 1,228 | 50.00% |
| JBLU240531C00006500 | 2024-05-17 3:58PM EDT | 6.50 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 478 | 971 | 51.17% |
| JBLU240531C00007000 | 2024-05-17 12:23PM EDT | 7.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 12 | 210 | 58.59% |
| JBLU240531C00007500 | 2024-05-16 10:53AM EDT | 7.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 368 | 68.75% |
| JBLU240531C00008000 | 2024-05-15 11:26AM EDT | 8.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 411 | 373 | 172.66% |
| JBLU240531C00008500 | 2024-04-23 12:01PM EDT | 8.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 101.56% |
| JBLU240531C00009000 | 2024-05-14 1:58PM EDT | 9.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 19 | 134.38% |
| JBLU240531C00009500 | 2024-04-17 10:27AM EDT | 9.50 | 0.06 | 0.00 | 0.97 | 0.00 | - | - | 0 | 284.38% |
| JBLU240531C00010000 | 2024-04-22 11:16AM EDT | 10.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 50 | 55 | 229.30% |
| JBLU240531C00010500 | 2024-04-22 12:48PM EDT | 10.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 51 | 343.75% |
| JBLU240531C00011000 | 2024-04-22 11:26AM EDT | 11.00 | 0.06 | 0.00 | 1.07 | 0.00 | - | 50 | 120 | 342.19% |
| JBLU240531C00011500 | 2024-04-22 11:30AM EDT | 11.50 | 0.02 | 0.00 | 1.20 | 0.00 | - | - | 50 | 371.09% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 4.00 | 0.04 | 0.00 | 1.87 | 0.00 | - | - | 20 | 474.22% |
| JBLU240531P00004500 | 2024-05-07 12:42PM EDT | 4.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 313 | 235.16% |
| JBLU240531P00005000 | 2024-05-14 10:10AM EDT | 5.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 173 | 81.25% |
| JBLU240531P00005500 | 2024-05-17 3:56PM EDT | 5.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 43 | 662 | 53.13% |
| JBLU240531P00006000 | 2024-05-17 3:56PM EDT | 6.00 | 0.18 | 0.19 | 0.22 | -0.01 | -5.26% | 26 | 434 | 50.78% |
| JBLU240531P00006500 | 2024-05-17 9:49AM EDT | 6.50 | 0.49 | 0.51 | 0.58 | -0.01 | -2.00% | 41 | 88 | 51.17% |
| JBLU240531P00007000 | 2024-05-16 2:42PM EDT | 7.00 | 0.92 | 0.90 | 1.06 | 0.00 | - | 1 | 56 | 51.56% |
| JBLU240531P00007500 | 2024-04-23 9:32AM EDT | 7.50 | 1.12 | 1.31 | 1.74 | 0.00 | - | 4 | 4 | 90.63% |
| JBLU240531P00011500 | 2024-05-08 12:43PM EDT | 11.50 | 5.90 | 5.35 | 5.60 | 0.00 | - | - | 1 | 153.13% |
