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
61.532,61 +1.134,14 (+1,88%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621C00000500 | 2024-05-17 12:08PM EDT | 0.50 | 5.65 | 4.95 | 6.30 | +0.07 | +1.25% | 13 | 13 | 571.88% |
| JBLU240621C00001000 | 2024-05-15 3:51PM EDT | 1.00 | 5.13 | 4.75 | 5.40 | 0.00 | - | 3 | 14 | 328.13% |
| JBLU240621C00001500 | 2024-03-25 3:59PM EDT | 1.50 | 5.90 | 3.20 | 4.60 | 0.00 | - | 8 | 60 | 284.38% |
| JBLU240621C00002000 | 2024-04-23 10:54AM EDT | 2.00 | 4.30 | 3.80 | 4.40 | 0.00 | - | 1 | 21 | 228.13% |
| JBLU240621C00002500 | 2024-03-04 3:22PM EDT | 2.50 | 4.25 | 3.35 | 4.55 | 0.00 | - | 1 | 5 | 335.16% |
| JBLU240621C00003000 | 2024-05-14 10:19AM EDT | 3.00 | 3.45 | 2.91 | 3.30 | 0.00 | - | 4 | 87 | 155.47% |
| JBLU240621C00003500 | 2024-05-14 9:31AM EDT | 3.50 | 2.62 | 2.35 | 2.71 | 0.00 | - | 1 | 16 | 165.63% |
| JBLU240621C00004000 | 2024-05-17 3:16PM EDT | 4.00 | 2.10 | 2.00 | 2.20 | +0.14 | +7.14% | 10 | 671 | 98.44% |
| JBLU240621C00004500 | 2024-05-17 1:10PM EDT | 4.50 | 1.66 | 1.46 | 1.73 | -0.18 | -9.78% | 1 | 212 | 73.44% |
| JBLU240621C00005000 | 2024-05-17 3:21PM EDT | 5.00 | 1.15 | 1.06 | 1.18 | +0.02 | +1.77% | 3 | 4,306 | 59.38% |
| JBLU240621C00005500 | 2024-05-17 1:18PM EDT | 5.50 | 0.74 | 0.69 | 0.74 | -0.06 | -7.50% | 6 | 836 | 54.30% |
| JBLU240621C00006000 | 2024-05-17 3:32PM EDT | 6.00 | 0.44 | 0.42 | 0.44 | 0.00 | - | 35 | 7,781 | 55.08% |
| JBLU240621C00007000 | 2024-05-17 3:58PM EDT | 7.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 787 | 10,191 | 54.30% |
| JBLU240621C00008000 | 2024-05-17 1:41PM EDT | 8.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 124 | 10,023 | 60.94% |
| JBLU240621C00009000 | 2024-05-17 2:06PM EDT | 9.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 5 | 2,169 | 81.25% |
| JBLU240621C00010000 | 2024-05-15 3:15PM EDT | 10.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,223 | 108.59% |
| JBLU240621C00011000 | 2024-05-14 3:18PM EDT | 11.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 163 | 149.22% |
| JBLU240621C00012000 | 2024-05-16 10:41AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 310 | 110.94% |
| JBLU240621C00013000 | 2024-04-03 1:40PM EDT | 13.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 209.77% |
| JBLU240621C00014000 | 2024-05-14 3:42PM EDT | 14.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 10 | 241 | 183.20% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00001000 | 2024-03-04 2:35PM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 268.75% |
| JBLU240621P00001500 | 2024-03-01 10:30AM EDT | 1.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 15 | 284.38% |
| JBLU240621P00002000 | 2024-04-23 10:06AM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 870 | 178.13% |
| JBLU240621P00002500 | 2024-05-03 1:00PM EDT | 2.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 285 | 235.94% |
| JBLU240621P00003000 | 2024-04-12 10:15AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,718 | 146.88% |
| JBLU240621P00003500 | 2024-05-14 12:27PM EDT | 3.50 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 5 | 13,075 | 98.44% |
| JBLU240621P00004000 | 2024-05-17 3:18PM EDT | 4.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 10 | 7,822 | 119.53% |
| JBLU240621P00004500 | 2024-05-17 10:07AM EDT | 4.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 60 | 3,123 | 57.81% |
| JBLU240621P00005000 | 2024-05-17 3:56PM EDT | 5.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 114 | 12,796 | 54.30% |
| JBLU240621P00005500 | 2024-05-17 3:21PM EDT | 5.50 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 133 | 3,652 | 50.00% |
| JBLU240621P00006000 | 2024-05-17 3:46PM EDT | 6.00 | 0.33 | 0.35 | 0.36 | +0.01 | +3.13% | 141 | 5,524 | 50.39% |
| JBLU240621P00007000 | 2024-05-14 12:01PM EDT | 7.00 | 0.75 | 0.86 | 1.18 | 0.00 | - | 16 | 14,929 | 71.88% |
| JBLU240621P00008000 | 2024-05-14 11:12AM EDT | 8.00 | 1.61 | 1.48 | 2.18 | 0.00 | - | 6 | 639 | 101.56% |
| JBLU240621P00009000 | 2024-05-13 9:31AM EDT | 9.00 | 3.20 | 2.08 | 3.05 | 0.00 | - | 2 | 3 | 96.09% |
| JBLU240621P00010000 | 2024-04-04 11:42AM EDT | 10.00 | 2.70 | 3.60 | 4.50 | 0.00 | - | 20 | 0 | 113.28% |
