Deutsche Märkte schließen in 5 Stunden 35 Minuten
DAX
18.661,24 -107,72 (-0,57%) Euro Stoxx 50
5.036,54 -37,80 (-0,74%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.417,80 -20,70 (-0,85%) EUR/USD
1,0874 +0,0013 (+0,12%) Bitcoin EUR
65.279,45 +3.742,04 (+6,08%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524C00000500 | 2024-05-20 1:24PM EDT | 0.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240524C00001000 | 2024-05-20 1:25PM EDT | 1.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240524C00001500 | 2024-05-20 2:26PM EDT | 1.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| JBLU240524C00002000 | 2024-05-20 2:00PM EDT | 2.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JBLU240524C00002500 | 2024-05-16 1:09PM EDT | 2.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JBLU240524C00003000 | 2024-05-17 11:49AM EDT | 3.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JBLU240524C00003500 | 2024-05-16 1:14PM EDT | 3.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JBLU240524C00004500 | 2024-05-10 10:07AM EDT | 4.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBLU240524C00005000 | 2024-05-20 3:50PM EDT | 5.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JBLU240524C00005500 | 2024-05-20 11:45AM EDT | 5.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JBLU240524C00006000 | 2024-05-20 3:56PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 12.50% |
| JBLU240524C00006500 | 2024-05-20 3:18PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 25.00% |
| JBLU240524C00007000 | 2024-05-20 3:23PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| JBLU240524C00007500 | 2024-05-20 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JBLU240524C00008000 | 2024-05-15 9:34AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JBLU240524C00008500 | 2024-05-07 1:28PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JBLU240524C00009000 | 2024-04-19 2:59PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 50.00% |
| JBLU240524C00009500 | 2024-04-22 3:43PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| JBLU240524C00010000 | 2024-04-22 3:23PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| JBLU240524C00010500 | 2024-04-22 11:19AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| JBLU240524C00011000 | 2024-04-22 11:21AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240524P00004500 | 2024-05-01 2:30PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| JBLU240524P00005000 | 2024-05-20 3:45PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| JBLU240524P00005500 | 2024-05-20 3:53PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| JBLU240524P00006000 | 2024-05-20 3:50PM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 0.00% |
| JBLU240524P00006500 | 2024-05-20 3:58PM EDT | 6.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| JBLU240524P00007000 | 2024-05-17 2:54PM EDT | 7.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JBLU240524P00007500 | 2024-05-17 10:47AM EDT | 7.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBLU240524P00012500 | 2024-04-23 3:25PM EDT | 12.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
