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
61.556,20 +1.633,81 (+2,73%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718C00000500 | 2024-02-28 10:45AM EDT | 0.50 | 5.95 | 4.50 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2.00 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 188.67% |
| JBLU250718C00003000 | 2024-04-17 10:52AM EDT | 3.00 | 4.08 | 2.94 | 3.50 | 0.00 | - | 1 | 35 | 58.79% |
| JBLU250718C00003500 | 2024-04-23 9:30AM EDT | 3.50 | 3.35 | 2.16 | 3.65 | 0.00 | - | 3 | 21 | 63.09% |
| JBLU250718C00004000 | 2024-05-02 11:13AM EDT | 4.00 | 2.49 | 2.24 | 3.50 | 0.00 | - | 50 | 861 | 79.79% |
| JBLU250718C00004500 | 2024-04-12 9:54AM EDT | 4.50 | 3.00 | 0.00 | 2.54 | 0.00 | - | 3 | 14 | 75.39% |
| JBLU250718C00005000 | 2024-05-07 10:03AM EDT | 5.00 | 1.87 | 0.00 | 2.84 | 0.00 | - | 20 | 281 | 100.88% |
| JBLU250718C00005500 | 2024-05-14 3:24PM EDT | 5.50 | 2.10 | 1.48 | 2.05 | 0.00 | - | 2 | 857 | 60.55% |
| JBLU250718C00007000 | 2024-05-17 3:17PM EDT | 7.00 | 1.22 | 0.98 | 1.81 | +0.02 | +1.67% | 10 | 407 | 66.80% |
| JBLU250718C00010000 | 2024-05-15 3:19PM EDT | 10.00 | 0.50 | 0.32 | 0.63 | 0.00 | - | 874 | 1,425 | 54.00% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU250718P00000500 | 2024-01-09 10:48AM EDT | 0.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 537 | 539 | 140.63% |
| JBLU250718P00001000 | 2024-03-13 2:52PM EDT | 1.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 56 | 4,186 | 93.75% |
| JBLU250718P00001500 | 2024-01-17 3:17PM EDT | 1.50 | 0.21 | 0.00 | 2.77 | 0.00 | - | 1 | 12 | 379.69% |
| JBLU250718P00002000 | 2024-05-13 12:12PM EDT | 2.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 61 | 2,570 | 93.55% |
| JBLU250718P00002500 | 2024-01-16 10:52AM EDT | 2.50 | 0.58 | 0.06 | 0.39 | 0.00 | - | 1 | 0 | 76.76% |
| JBLU250718P00003000 | 2024-05-02 10:01AM EDT | 3.00 | 0.26 | 0.17 | 2.11 | 0.00 | - | 80 | 115 | 137.11% |
| JBLU250718P00003500 | 2024-03-26 2:00PM EDT | 3.50 | 0.32 | 0.33 | 2.29 | 0.00 | - | 14 | 26 | 127.15% |
| JBLU250718P00004000 | 2024-05-02 10:02AM EDT | 4.00 | 0.50 | 0.41 | 2.26 | 0.00 | - | 40 | 129 | 109.38% |
| JBLU250718P00004500 | 2024-05-08 9:31AM EDT | 4.50 | 0.65 | 0.39 | 2.29 | 0.00 | - | 1 | 1,179 | 93.16% |
| JBLU250718P00005000 | 2024-05-16 10:53AM EDT | 5.00 | 0.79 | 0.75 | 1.07 | 0.00 | - | 4 | 2,025 | 58.59% |
| JBLU250718P00005500 | 2024-05-14 1:00PM EDT | 5.50 | 0.91 | 0.00 | 2.33 | 0.00 | - | 15 | 361 | 58.01% |
| JBLU250718P00007000 | 2024-05-14 11:09AM EDT | 7.00 | 1.64 | 0.59 | 2.20 | 0.00 | - | 4 | 440 | 60.79% |
| JBLU250718P00010000 | 2024-05-13 11:03AM EDT | 10.00 | 4.05 | 3.50 | 4.80 | 0.00 | - | 28 | 229 | 69.43% |
