Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.837,92 +31,15 (+0,08%) Gold
2.423,90 -14,60 (-0,60%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.111,62 +1.045,05 (+1,66%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920C00001000 | 2024-04-29 9:32AM EDT | 1.00 | 4.82 | 4.30 | 6.10 | 0.00 | - | 3 | 1 | 382.03% |
| JBLU240920C00002000 | 2024-05-17 1:31PM EDT | 2.00 | 4.13 | 3.55 | 3.95 | 0.00 | - | 1 | 5 | 84.38% |
| JBLU240920C00003000 | 2024-05-15 1:57PM EDT | 3.00 | 3.18 | 1.99 | 3.20 | 0.00 | - | 1 | 17 | 151.17% |
| JBLU240920C00004000 | 2024-05-17 3:43PM EDT | 4.00 | 2.30 | 1.91 | 2.10 | 0.00 | - | 31 | 90 | 78.91% |
| JBLU240920C00005000 | 2024-05-21 10:47AM EDT | 5.00 | 1.29 | 1.17 | 1.25 | -0.15 | -10.42% | 2 | 124 | 63.57% |
| JBLU240920C00006000 | 2024-05-21 10:56AM EDT | 6.00 | 0.71 | 0.68 | 0.72 | -0.07 | -8.97% | 122 | 1,088 | 60.94% |
| JBLU240920C00007000 | 2024-05-21 10:17AM EDT | 7.00 | 0.37 | 0.35 | 0.40 | -0.04 | -9.76% | 3 | 2,378 | 58.98% |
| JBLU240920C00008000 | 2024-05-21 9:41AM EDT | 8.00 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 11 | 10,008 | 58.20% |
| JBLU240920C00009000 | 2024-05-21 11:28AM EDT | 9.00 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 14 | 710 | 59.38% |
| JBLU240920C00010000 | 2024-05-21 10:20AM EDT | 10.00 | 0.06 | 0.04 | 0.09 | -0.05 | -45.45% | 8 | 1,238 | 60.55% |
| JBLU240920C00011000 | 2024-05-21 10:20AM EDT | 11.00 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 4 | 7,172 | 59.38% |
| JBLU240920C00012000 | 2024-05-01 12:55PM EDT | 12.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 50 | 85.94% |
| JBLU240920C00013000 | 2024-04-29 11:50AM EDT | 13.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 20 | 104.69% |
| JBLU240920C00014000 | 2024-05-17 11:22AM EDT | 14.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 93 | 112.11% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240920P00001000 | 2024-05-07 3:04PM EDT | 1.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 20 | 100 | 263.28% |
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2.00 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 239.45% |
| JBLU240920P00003000 | 2024-05-02 3:21PM EDT | 3.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 201 | 311 | 78.91% |
| JBLU240920P00004000 | 2024-05-20 11:39AM EDT | 4.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 5 | 562 | 60.16% |
| JBLU240920P00005000 | 2024-05-21 11:55AM EDT | 5.00 | 0.36 | 0.34 | 0.39 | +0.01 | +2.86% | 107 | 6,889 | 54.30% |
| JBLU240920P00006000 | 2024-05-21 9:43AM EDT | 6.00 | 0.82 | 0.80 | 0.83 | +0.08 | +10.81% | 3 | 1,031 | 50.00% |
| JBLU240920P00007000 | 2024-05-20 9:51AM EDT | 7.00 | 1.27 | 1.48 | 1.53 | 0.00 | - | 3 | 5,415 | 50.20% |
| JBLU240920P00008000 | 2024-05-02 10:00AM EDT | 8.00 | 2.40 | 1.60 | 2.50 | 0.00 | - | 75 | 625 | 62.70% |
| JBLU240920P00009000 | 2024-04-17 12:00PM EDT | 9.00 | 2.58 | 1.74 | 3.75 | 0.00 | - | 3 | 61 | 98.24% |
| JBLU240920P00010000 | 2024-04-30 3:16PM EDT | 10.00 | 4.30 | 4.15 | 4.40 | 0.00 | - | 1 | 0 | 73.05% |
| JBLU240920P00014000 | 2024-03-12 9:31AM EDT | 14.00 | 7.30 | 7.15 | 7.25 | 0.00 | - | 12 | 0 | 0.00% |
