Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.991,77 +160,82 (+0,26%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621C00005500 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 314 | 5,556 | 58.59% |
| JBLU240628C00005500 | 2024-06-14 2:00PM EDT | 2024-06-28 | 0.19 | 0.19 | 0.23 | -0.07 | -26.92% | 3 | 662 | 57.03% |
| JBLU240705C00005500 | 2024-06-14 11:59AM EDT | 2024-07-05 | 0.25 | 0.00 | 0.69 | -0.06 | -19.35% | 202 | 166 | 72.27% |
| JBLU240712C00005500 | 2024-06-14 10:44AM EDT | 2024-07-12 | 0.31 | 0.27 | 0.33 | -0.01 | -3.12% | 1 | 15 | 54.69% |
| JBLU240726C00005500 | 2024-06-14 2:08PM EDT | 2024-07-26 | 0.39 | 0.36 | 0.45 | -0.18 | -31.58% | 6 | 18 | 58.79% |
| JBLU240802C00005500 | 2024-06-13 11:36AM EDT | 2024-08-02 | 0.40 | 0.41 | 1.37 | -0.13 | -24.53% | 2 | 2 | 116.41% |
| JBLU250117C00005500 | 2024-06-13 1:56PM EDT | 2025-01-17 | 1.00 | 0.96 | 1.04 | -0.05 | -4.76% | 2 | 1,761 | 61.52% |
| JBLU250718C00005500 | 2024-06-12 12:18PM EDT | 2025-07-18 | 1.50 | 1.31 | 1.42 | 0.00 | - | 1 | 856 | 62.01% |
| JBLU251219C00005500 | 2024-05-23 9:45AM EDT | 2025-12-19 | 2.11 | 1.32 | 4.60 | 0.00 | - | 1 | 81 | 121.58% |
| JBLU260116C00005500 | 2024-06-06 1:13PM EDT | 2026-01-16 | 2.07 | 1.45 | 2.07 | 0.00 | - | 50 | 150 | 66.70% |
| JBLU260417C00005500 | 2024-06-07 12:44PM EDT | 2026-04-17 | 2.00 | 1.76 | 2.31 | 0.00 | - | 5 | 48 | 72.36% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240621P00005500 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 1,216 | 4,735 | 51.56% |
| JBLU240628P00005500 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.29 | -0.04 | -14.81% | 188 | 317 | 55.47% |
| JBLU240705P00005500 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.24 | 0.05 | 0.31 | -0.03 | -11.11% | 42 | 186 | 55.47% |
| JBLU240712P00005500 | 2024-06-14 3:50PM EDT | 2024-07-12 | 0.30 | 0.29 | 0.34 | 0.00 | - | 6 | 39 | 53.13% |
| JBLU240726P00005500 | 2024-06-13 11:55AM EDT | 2024-07-26 | 0.36 | 0.37 | 0.43 | 0.00 | - | 5 | 26 | 51.17% |
| JBLU240802P00005500 | 2024-06-14 2:13PM EDT | 2024-08-02 | 0.47 | 0.00 | 1.17 | +0.04 | +9.30% | 12 | 12 | 70.90% |
| JBLU250117P00005500 | 2024-06-14 3:57PM EDT | 2025-01-17 | 0.89 | 0.88 | 0.91 | +0.04 | +4.71% | 1 | 3,704 | 52.15% |
| JBLU250718P00005500 | 2024-05-24 2:00PM EDT | 2025-07-18 | 1.13 | 0.96 | 1.18 | 0.00 | - | 1 | 362 | 51.27% |
| JBLU251219P00005500 | 2024-06-05 9:58AM EDT | 2025-12-19 | 1.34 | 0.94 | 1.62 | 0.00 | - | 20 | 48 | 60.74% |
| JBLU260116P00005500 | 2024-06-12 12:52PM EDT | 2026-01-16 | 1.25 | 1.03 | 2.67 | 0.00 | - | 1 | 17 | 68.36% |
| JBLU260417P00005500 | 2024-06-04 2:54PM EDT | 2026-04-17 | 1.39 | 1.10 | 2.98 | 0.00 | - | 12 | 48 | 70.70% |
