Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.514,12 +274,14 (+0,72%) Bitcoin EUR
62.329,54 +172,94 (+0,28%) CMC Crypto 200
1.437,78 +23,02 (+1,63%) Nasdaq Compositive
15.724,87 +273,56 (+1,77%) S&P 500
5.074,49 +63,89 (+1,28%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426C00003500 | 2024-04-23 1:27PM EDT | 3.50 | 2.82 | 2.72 | 2.77 | -1.13 | -28.61% | 62 | 2 | 268.75% |
| JBLU240426C00004000 | 2024-04-23 1:55PM EDT | 4.00 | 2.15 | 2.23 | 2.28 | -1.02 | -32.18% | 60 | 1 | 243.75% |
| JBLU240426C00004500 | 2024-04-23 1:10PM EDT | 4.50 | 1.81 | 1.73 | 1.98 | -0.94 | -34.18% | 1 | 2 | 275.00% |
| JBLU240426C00005000 | 2024-04-23 2:21PM EDT | 5.00 | 1.26 | 1.24 | 1.26 | -1.25 | -49.60% | 35 | 30 | 50.00% |
| JBLU240426C00005500 | 2024-04-23 1:49PM EDT | 5.50 | 0.77 | 0.75 | 0.78 | -1.29 | -62.62% | 99 | 45 | 65.63% |
| JBLU240426C00006000 | 2024-04-23 2:17PM EDT | 6.00 | 0.35 | 0.33 | 0.36 | -1.21 | -77.56% | 1,080 | 110 | 72.66% |
| JBLU240426C00006500 | 2024-04-23 2:08PM EDT | 6.50 | 0.10 | 0.09 | 0.10 | -1.00 | -90.91% | 3,987 | 12,384 | 71.88% |
| JBLU240426C00007000 | 2024-04-23 2:19PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.71 | -97.26% | 4,786 | 3,610 | 71.88% |
| JBLU240426C00007500 | 2024-04-23 2:16PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.42 | -97.67% | 1,027 | 7,787 | 103.13% |
| JBLU240426C00008000 | 2024-04-23 1:36PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 766 | 17,863 | 112.50% |
| JBLU240426C00008500 | 2024-04-23 1:37PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 102 | 4,623 | 131.25% |
| JBLU240426C00009000 | 2024-04-23 10:43AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 799 | 150.00% |
| JBLU240426C00009500 | 2024-04-22 3:58PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 817 | 705 | 175.00% |
| JBLU240426C00010000 | 2024-04-22 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 173 | 187.50% |
| JBLU240426C00010500 | 2024-03-26 1:39PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 30 | 206.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240426P00005000 | 2024-04-23 10:47AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 70 | 106.25% |
| JBLU240426P00005500 | 2024-04-23 2:10PM EDT | 5.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,276 | 801 | 87.50% |
| JBLU240426P00006000 | 2024-04-23 2:13PM EDT | 6.00 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 7,770 | 17,227 | 73.44% |
| JBLU240426P00006500 | 2024-04-23 2:18PM EDT | 6.50 | 0.33 | 0.33 | 0.36 | +0.24 | +266.67% | 3,259 | 5,646 | 76.56% |
| JBLU240426P00007000 | 2024-04-23 2:08PM EDT | 7.00 | 0.77 | 0.74 | 0.79 | +0.59 | +327.78% | 4,526 | 8,333 | 81.25% |
| JBLU240426P00007500 | 2024-04-23 1:43PM EDT | 7.50 | 1.25 | 1.23 | 1.27 | +0.85 | +212.50% | 785 | 995 | 96.88% |
| JBLU240426P00008000 | 2024-04-23 1:46PM EDT | 8.00 | 1.76 | 1.74 | 1.78 | +1.07 | +155.07% | 83 | 128 | 140.63% |
| JBLU240426P00008500 | 2024-04-19 10:26AM EDT | 8.50 | 1.41 | 2.09 | 2.28 | 0.00 | - | 5 | 5 | 192.19% |
| JBLU240426P00010000 | 2024-04-23 12:13PM EDT | 10.00 | 3.70 | 3.70 | 3.80 | +1.20 | +48.00% | 4 | 3 | 212.50% |
