Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.671,02 +445,36 (+1,17%) Gold
2.306,50 -3,10 (-0,13%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.285,03 +2.351,14 (+4,28%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:19PM EDT. Markt geöffnet.
Strike:5.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00005000 | 2024-05-02 11:07AM EDT | 2024-05-03 | 0.80 | 0.46 | 0.81 | +0.05 | +6.67% | 2 | 12 | 196.88% |
| JBLU240510C00005000 | 2024-04-30 1:55PM EDT | 2024-05-10 | 0.74 | 0.75 | 0.82 | 0.00 | - | 2 | 9 | 78.13% |
| JBLU240517C00005000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.85 | 0.77 | 0.91 | 0.00 | - | 7 | 131 | 66.41% |
| JBLU240524C00005000 | 2024-05-02 11:25AM EDT | 2024-05-24 | 0.79 | 0.33 | 1.00 | 0.00 | - | 1 | 3 | 96.88% |
| JBLU240621C00005000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.95 | 0.90 | 0.96 | 0.00 | - | 35 | 4,281 | 53.13% |
| JBLU240920C00005000 | 2024-05-02 1:59PM EDT | 2024-09-20 | 1.30 | 1.25 | 1.29 | 0.00 | - | 10 | 124 | 61.33% |
| JBLU241220C00005000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 1.47 | 1.47 | 1.55 | 0.00 | - | 5 | 4 | 63.09% |
| JBLU250117C00005000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 1.58 | 1.00 | 1.60 | 0.00 | - | 12 | 10,523 | 64.94% |
| JBLU250718C00005000 | 2024-05-01 10:55AM EDT | 2025-07-18 | 1.77 | 0.81 | 1.97 | 0.00 | - | 10 | 301 | 66.70% |
| JBLU251219C00005000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 2.07 | 1.84 | 2.22 | 0.00 | - | 13 | 360 | 59.86% |
| JBLU260116C00005000 | 2024-05-01 12:03PM EDT | 2026-01-16 | 2.02 | 2.07 | 2.27 | 0.00 | - | 7 | 664 | 63.97% |
| JBLU260417C00005000 | 2024-04-29 3:59PM EDT | 2026-04-17 | 2.47 | 2.35 | 3.45 | 0.00 | - | 532 | 550 | 87.89% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00005000 | 2024-05-02 10:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 530 | 150.00% |
| JBLU240510P00005000 | 2024-05-02 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 234 | 53.13% |
| JBLU240517P00005000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 30 | 702 | 51.56% |
| JBLU240524P00005000 | 2024-05-02 1:56PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 97 | 57.81% |
| JBLU240531P00005000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.11 | -0.02 | -22.22% | 3 | 182 | 55.86% |
| JBLU240607P00005000 | 2024-05-03 1:16PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 21 | 155 | 52.34% |
| JBLU240621P00005000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 13 | 12,615 | 50.00% |
| JBLU240920P00005000 | 2024-05-02 1:46PM EDT | 2024-09-20 | 0.39 | 0.37 | 0.40 | 0.00 | - | 201 | 5,998 | 53.52% |
| JBLU241220P00005000 | 2024-05-03 1:34PM EDT | 2024-12-20 | 0.57 | 0.55 | 0.58 | -0.09 | -13.64% | 9 | 100 | 53.32% |
| JBLU250117P00005000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 0.61 | 0.59 | 0.63 | -0.08 | -11.59% | 90 | 30,794 | 53.03% |
| JBLU250718P00005000 | 2024-05-02 12:34PM EDT | 2025-07-18 | 0.91 | 0.84 | 0.89 | 0.00 | - | 1 | 21 | 52.34% |
| JBLU251219P00005000 | 2024-04-26 2:36PM EDT | 2025-12-19 | 1.05 | 0.99 | 1.06 | 0.00 | - | 10 | 500 | 51.37% |
| JBLU260116P00005000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 0.98 | 1.00 | 1.09 | 0.00 | - | 20 | 243 | 50.98% |
| JBLU260417P00005000 | 2024-04-26 11:31AM EDT | 2026-04-17 | 1.17 | 1.13 | 1.46 | 0.00 | - | 1 | 177 | 56.69% |
