Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.494,70 +3.775,84 (+6,90%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00004000 | 2024-05-01 10:42AM EDT | 2024-05-10 | 1.57 | 1.57 | 2.34 | 0.00 | - | 2 | 14 | 273.44% |
| JBLU240517C00004000 | 2024-04-18 11:14AM EDT | 2024-05-17 | 3.35 | 1.60 | 2.03 | 0.00 | - | 2 | 6 | 106.25% |
| JBLU240607C00004000 | 2024-04-26 9:47AM EDT | 2024-06-07 | 1.78 | 1.65 | 2.23 | 0.00 | - | 1 | 1 | 117.97% |
| JBLU240621C00004000 | 2024-04-30 10:03AM EDT | 2024-06-21 | 1.88 | 1.77 | 1.88 | 0.00 | - | 1 | 686 | 62.50% |
| JBLU240920C00004000 | 2024-04-30 9:54AM EDT | 2024-09-20 | 2.10 | 1.72 | 2.46 | 0.00 | - | 5 | 74 | 77.93% |
| JBLU241220C00004000 | 2024-05-02 1:55PM EDT | 2024-12-20 | 2.22 | 0.82 | 3.15 | 0.00 | - | 1 | 7 | 50.59% |
| JBLU250117C00004000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 2.31 | 1.96 | 2.37 | +0.07 | +3.12% | 4 | 1,199 | 63.57% |
| JBLU250718C00004000 | 2024-05-02 11:13AM EDT | 2025-07-18 | 2.49 | 2.42 | 2.75 | 0.00 | - | 50 | 861 | 73.44% |
| JBLU251219C00004000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 2.89 | 0.78 | 2.84 | 0.00 | - | 1 | 51 | 75.68% |
| JBLU260116C00004000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 2.96 | 2.04 | 3.20 | 0.00 | - | 1 | 189 | 63.48% |
| JBLU260417C00004000 | 2024-04-25 9:32AM EDT | 2026-04-17 | 2.85 | 2.84 | 4.95 | 0.00 | - | 1 | 166 | 120.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00004000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 153.13% |
| JBLU240531P00004000 | 2024-04-17 10:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.37 | 0.00 | - | - | 20 | 145.31% |
| JBLU240621P00004000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 7,822 | 62.50% |
| JBLU240920P00004000 | 2024-05-03 12:04PM EDT | 2024-09-20 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 200 | 461 | 59.77% |
| JBLU241220P00004000 | 2024-04-25 10:18AM EDT | 2024-12-20 | 0.30 | 0.26 | 0.30 | 0.00 | - | - | 334 | 59.77% |
| JBLU250117P00004000 | 2024-05-01 9:52AM EDT | 2025-01-17 | 0.35 | 0.29 | 0.32 | 0.00 | - | 1 | 1,575 | 58.59% |
| JBLU250718P00004000 | 2024-05-02 10:02AM EDT | 2025-07-18 | 0.50 | 0.48 | 0.52 | 0.00 | - | 40 | 129 | 56.93% |
| JBLU251219P00004000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 0.65 | 0.00 | 0.67 | 0.00 | - | 5 | 13 | 57.52% |
| JBLU260116P00004000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 0.56 | 0.62 | 0.70 | 0.00 | - | 1 | 5,174 | 55.76% |
| JBLU260417P00004000 | 2024-04-08 2:31PM EDT | 2026-04-17 | 0.73 | 0.49 | 2.24 | 0.00 | - | 3 | 20 | 83.98% |
