Deutsche Märkte geschlossen
DAX
18.730,21 -38,75 (-0,21%) Euro Stoxx 50
5.046,64 -27,70 (-0,55%) Dow Jones 30
39.864,86 +58,09 (+0,15%) Gold
2.432,50 -6,00 (-0,25%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.685,83 +2.725,98 (+4,40%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU251219C00000500 | 2024-04-26 10:59AM EDT | 0.50 | 4.97 | 3.10 | 7.55 | 0.00 | - | 1 | 11 | 81.25% |
| JBLU251219C00002500 | 2024-05-01 10:15AM EDT | 2.50 | 3.61 | 2.99 | 6.00 | 0.00 | - | 5 | 17 | 143.55% |
| JBLU251219C00003000 | 2024-05-13 1:54PM EDT | 3.00 | 3.70 | 2.83 | 4.35 | 0.00 | - | 1 | 140 | 91.21% |
| JBLU251219C00003500 | 2024-01-17 1:48PM EDT | 3.50 | 3.26 | 3.90 | 6.40 | 0.00 | - | 3 | 4 | 228.91% |
| JBLU251219C00004000 | 2024-05-13 11:48AM EDT | 4.00 | 3.00 | 2.33 | 3.50 | 0.00 | - | 1 | 50 | 79.79% |
| JBLU251219C00004500 | 2024-04-19 10:30AM EDT | 4.50 | 3.67 | 0.16 | 3.55 | 0.00 | - | 3 | 119 | 121.00% |
| JBLU251219C00005000 | 2024-04-25 11:16AM EDT | 5.00 | 2.07 | 1.57 | 2.56 | 0.00 | - | 16 | 360 | 61.33% |
| JBLU251219C00005500 | 2024-05-20 10:23AM EDT | 5.50 | 2.05 | 0.93 | 2.82 | 0.00 | - | 1 | 81 | 61.72% |
| JBLU251219C00007000 | 2024-05-20 3:40PM EDT | 7.00 | 1.40 | 1.28 | 1.36 | 0.00 | - | 2 | 1,825 | 58.98% |
| JBLU251219C00010000 | 2024-05-20 1:07PM EDT | 10.00 | 0.69 | 0.64 | 0.68 | 0.00 | - | 6 | 446 | 56.06% |
| JBLU251219C00012000 | 2024-05-21 9:53AM EDT | 12.00 | 0.40 | 0.36 | 0.45 | -0.07 | -14.89% | 1 | 495 | 54.10% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU251219P00000500 | 2024-05-20 12:45PM EDT | 0.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 383 | 106.25% |
| JBLU251219P00001000 | 2024-05-20 9:58AM EDT | 1.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 165 | 87.50% |
| JBLU251219P00001500 | 2024-02-07 11:04AM EDT | 1.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| JBLU251219P00002000 | 2024-03-18 9:51AM EDT | 2.00 | 0.28 | 0.07 | 0.32 | 0.00 | - | 1 | 108 | 75.39% |
| JBLU251219P00003000 | 2024-05-20 10:48AM EDT | 3.00 | 0.28 | 0.27 | 0.35 | 0.00 | - | 40 | 1,794 | 59.57% |
| JBLU251219P00003500 | 2024-05-06 2:20PM EDT | 3.50 | 0.45 | 0.40 | 0.48 | 0.00 | - | 1 | 104 | 57.03% |
| JBLU251219P00004000 | 2024-04-25 10:42AM EDT | 4.00 | 0.65 | 0.57 | 0.63 | 0.00 | - | 5 | 13 | 55.08% |
| JBLU251219P00004500 | 2024-02-07 2:30PM EDT | 4.50 | 0.98 | 0.39 | 1.00 | 0.00 | - | 10 | 62 | 62.65% |
| JBLU251219P00005000 | 2024-04-26 2:36PM EDT | 5.00 | 1.05 | 0.95 | 2.58 | 0.00 | - | 10 | 500 | 82.96% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 5.50 | 1.15 | 1.18 | 1.34 | 0.00 | - | 1 | 28 | 50.68% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 7.00 | 2.00 | 2.02 | 2.39 | 0.00 | - | 5 | 652 | 55.23% |
| JBLU251219P00010000 | 2024-02-13 4:11PM EDT | 10.00 | 3.63 | 2.52 | 3.65 | 0.00 | - | 1 | 71 | 0.00% |
| JBLU251219P00012000 | 2024-03-26 1:56PM EDT | 12.00 | 5.00 | 5.05 | 7.30 | 0.00 | - | 30 | 30 | 81.35% |
