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
61.507,36 +1.510,62 (+2,52%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241220C00003000 | 2024-05-17 3:47PM EDT | 3.00 | 3.29 | 2.43 | 4.25 | +0.34 | +11.53% | 10 | 51 | 98.63% |
| JBLU241220C00004000 | 2024-05-14 11:17AM EDT | 4.00 | 2.76 | 1.94 | 2.63 | 0.00 | - | 1 | 6 | 61.72% |
| JBLU241220C00005000 | 2024-05-16 11:52AM EDT | 5.00 | 1.76 | 1.50 | 1.94 | 0.00 | - | 3 | 35 | 67.19% |
| JBLU241220C00006000 | 2024-05-17 3:58PM EDT | 6.00 | 1.14 | 0.82 | 1.26 | -0.07 | -5.79% | 20 | 1,218 | 55.47% |
| JBLU241220C00007000 | 2024-05-15 2:33PM EDT | 7.00 | 0.69 | 0.72 | 0.78 | 0.00 | - | 16 | 340 | 58.79% |
| JBLU241220C00008000 | 2024-05-16 3:12PM EDT | 8.00 | 0.50 | 0.39 | 0.52 | +0.02 | +4.17% | 1 | 256 | 55.66% |
| JBLU241220C00009000 | 2024-05-16 10:38AM EDT | 9.00 | 0.30 | 0.29 | 0.37 | 0.00 | - | 8 | 895 | 57.91% |
| JBLU241220C00010000 | 2024-05-16 3:12PM EDT | 10.00 | 0.21 | 0.20 | 0.24 | 0.00 | - | 9 | 88 | 57.81% |
| JBLU241220C00011000 | 2024-05-14 11:28AM EDT | 11.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 2 | 4 | 58.01% |
| JBLU241220C00012000 | 2024-05-17 3:45PM EDT | 12.00 | 0.11 | 0.09 | 0.13 | -0.22 | -66.67% | 100 | 2 | 58.98% |
| JBLU241220C00013000 | 2024-05-17 10:14AM EDT | 13.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 200 | 6 | 59.77% |
| JBLU241220C00014000 | 2024-04-29 11:12AM EDT | 14.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 3 | 21 | 93.36% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU241220P00003000 | 2024-04-29 3:31PM EDT | 3.00 | 0.11 | 0.07 | 0.32 | 0.00 | - | 1 | 21 | 84.77% |
| JBLU241220P00004000 | 2024-05-08 11:10AM EDT | 4.00 | 0.28 | 0.20 | 0.27 | 0.00 | - | 19 | 343 | 60.74% |
| JBLU241220P00005000 | 2024-05-17 1:08PM EDT | 5.00 | 0.47 | 0.49 | 0.52 | 0.00 | - | 1,500 | 180 | 55.66% |
| JBLU241220P00006000 | 2024-05-16 1:03PM EDT | 6.00 | 0.89 | 0.91 | 0.99 | 0.00 | - | 2 | 3,715 | 52.73% |
| JBLU241220P00007000 | 2024-05-14 10:38AM EDT | 7.00 | 1.27 | 1.45 | 1.68 | 0.00 | - | 4 | 35 | 50.98% |
| JBLU241220P00008000 | 2024-05-13 12:26PM EDT | 8.00 | 2.15 | 2.22 | 2.29 | 0.00 | - | 4 | 7 | 48.05% |
| JBLU241220P00014000 | 2024-05-13 3:00PM EDT | 14.00 | 7.90 | 7.40 | 7.95 | 0.00 | - | 1 | 1 | 0.00% |
