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
61.561,66 +1.434,13 (+2,39%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. April 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417C00000500 | 2024-04-23 12:54PM EDT | 0.50 | 6.00 | 4.00 | 7.50 | 0.00 | - | 1 | 2 | 175.00% |
| JBLU260417C00001000 | 2024-02-13 4:25PM EDT | 1.00 | 7.55 | 4.00 | 9.00 | 0.00 | - | 1 | 25 | 0.00% |
| JBLU260417C00001500 | 2024-02-27 10:30AM EDT | 1.50 | 5.30 | 4.50 | 7.90 | 0.00 | - | 1 | 11 | 0.00% |
| JBLU260417C00002000 | 2024-02-13 1:40PM EDT | 2.00 | 5.53 | 3.00 | 8.00 | 0.00 | - | 1 | 30 | 201.37% |
| JBLU260417C00002500 | 2024-02-27 10:30AM EDT | 2.50 | 4.50 | 3.00 | 7.65 | 0.00 | - | 1 | 0 | 189.06% |
| JBLU260417C00003000 | 2024-04-25 9:32AM EDT | 3.00 | 3.36 | 2.83 | 6.25 | 0.00 | - | 2 | 36 | 130.66% |
| JBLU260417C00003500 | 2024-05-15 11:47AM EDT | 3.50 | 3.44 | 1.50 | 3.75 | 0.00 | - | 3 | 4 | 93.95% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 4.00 | 2.85 | 2.60 | 5.45 | 0.00 | - | 1 | 166 | 117.48% |
| JBLU260417C00004500 | 2024-05-14 10:29AM EDT | 4.50 | 3.10 | 1.28 | 3.70 | 0.00 | - | 5 | 49 | 56.93% |
| JBLU260417C00005000 | 2024-05-16 1:26PM EDT | 5.00 | 2.50 | 2.15 | 2.81 | 0.00 | - | 20 | 451 | 65.14% |
| JBLU260417C00005500 | 2024-05-15 3:02PM EDT | 5.50 | 2.15 | 1.55 | 2.98 | 0.00 | - | 1 | 31 | 64.31% |
| JBLU260417C00007000 | 2024-05-15 12:08PM EDT | 7.00 | 1.74 | 1.46 | 2.08 | 0.00 | - | 36 | 336 | 63.67% |
| JBLU260417C00010000 | 2024-05-17 12:58PM EDT | 10.00 | 0.92 | 0.72 | 0.97 | +0.05 | +5.75% | 55 | 620 | 54.35% |
| JBLU260417C00012000 | 2024-05-14 3:55PM EDT | 12.00 | 0.77 | 0.62 | 0.69 | 0.00 | - | 5 | 57 | 56.15% |
Putsfür17. April 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU260417P00001000 | 2024-02-14 1:36PM EDT | 1.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 4 | 205 | 100.78% |
| JBLU260417P00002000 | 2024-05-06 9:32AM EDT | 2.00 | 0.21 | 0.11 | 0.21 | 0.00 | - | 1 | 2,125 | 65.63% |
| JBLU260417P00002500 | 2024-05-13 9:58AM EDT | 2.50 | 0.28 | 0.23 | 0.00 | 0.00 | - | 2 | 545 | 12.50% |
| JBLU260417P00003000 | 2024-04-23 10:42AM EDT | 3.00 | 0.40 | 0.34 | 0.65 | 0.00 | - | 30 | 226 | 67.77% |
| JBLU260417P00004000 | 2024-05-17 12:01PM EDT | 4.00 | 0.65 | 0.64 | 1.60 | -0.08 | -10.96% | 50 | 20 | 75.49% |
| JBLU260417P00004500 | 2024-05-09 3:56PM EDT | 4.50 | 0.91 | 0.52 | 1.11 | 0.00 | - | 5 | 5 | 51.47% |
| JBLU260417P00005000 | 2024-05-17 12:26PM EDT | 5.00 | 0.98 | 0.54 | 1.66 | -0.15 | -13.27% | 40 | 177 | 52.64% |
| JBLU260417P00005500 | 2024-05-17 9:41AM EDT | 5.50 | 1.23 | 0.74 | 1.42 | -0.15 | -10.87% | 1 | 34 | 53.86% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 7.00 | 2.21 | 0.97 | 2.51 | 0.00 | - | 2 | 204 | 56.89% |
| JBLU260417P00010000 | 2024-05-07 3:55PM EDT | 10.00 | 4.50 | 3.35 | 4.85 | 0.00 | - | 4 | 41 | 55.76% |
