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
58.288,12 +2.775,18 (+5,00%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510C00005500 | 2024-05-03 2:22PM EDT | 2024-05-10 | 0.37 | 0.25 | 0.37 | -0.03 | -7.50% | 46 | 446 | 58.59% |
| JBLU240517C00005500 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.41 | 0.39 | 0.44 | -0.02 | -4.65% | 12 | 251 | 53.13% |
| JBLU240524C00005500 | 2024-05-03 3:11PM EDT | 2024-05-24 | 0.45 | 0.44 | 0.51 | 0.00 | - | 9 | 129 | 55.86% |
| JBLU240531C00005500 | 2024-05-02 10:41AM EDT | 2024-05-31 | 0.53 | 0.47 | 0.58 | +0.09 | +20.45% | 2 | 28 | 57.03% |
| JBLU240621C00005500 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.73 | 0.00 | - | 88 | 948 | 59.57% |
| JBLU250117C00005500 | 2024-05-02 1:30PM EDT | 2025-01-17 | 1.28 | 1.20 | 1.33 | 0.00 | - | 2 | 1,819 | 58.98% |
| JBLU250718C00005500 | 2024-04-25 9:30AM EDT | 2025-07-18 | 1.65 | 1.61 | 1.80 | 0.00 | - | 1 | 853 | 63.87% |
| JBLU251219C00005500 | 2024-05-03 9:30AM EDT | 2025-12-19 | 1.61 | 1.79 | 1.99 | -0.03 | -1.83% | 1 | 81 | 61.91% |
| JBLU260116C00005500 | 2024-04-29 1:20PM EDT | 2026-01-16 | 2.00 | 1.91 | 2.04 | 0.00 | - | 13 | 130 | 63.62% |
| JBLU260417C00005500 | 2024-04-24 2:46PM EDT | 2026-04-17 | 2.24 | 2.07 | 2.59 | 0.00 | - | 13 | 33 | 71.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240510P00005500 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 54 | 435 | 50.00% |
| JBLU240517P00005500 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 1,121 | 13,904 | 51.95% |
| JBLU240524P00005500 | 2024-05-02 2:44PM EDT | 2024-05-24 | 0.13 | 0.12 | 1.12 | 0.00 | - | 6 | 160 | 141.41% |
| JBLU240531P00005500 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 304 | 95 | 47.66% |
| JBLU240607P00005500 | 2024-04-30 10:51AM EDT | 2024-06-07 | 0.22 | 0.19 | 0.25 | +0.02 | +10.00% | 6 | 160 | 50.20% |
| JBLU240621P00005500 | 2024-05-03 2:44PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.30 | -0.02 | -6.90% | 21 | 3,454 | 52.54% |
| JBLU250117P00005500 | 2024-04-26 2:35PM EDT | 2025-01-17 | 0.83 | 0.79 | 0.84 | 0.00 | - | 100 | 3,675 | 50.88% |
| JBLU250718P00005500 | 2024-04-26 1:44PM EDT | 2025-07-18 | 0.90 | 1.05 | 1.28 | 0.00 | - | 50 | 372 | 53.61% |
| JBLU251219P00005500 | 2024-04-23 3:36PM EDT | 2025-12-19 | 1.15 | 1.21 | 1.28 | 0.00 | - | 1 | 28 | 50.39% |
| JBLU260116P00005500 | 2024-04-23 2:00PM EDT | 2026-01-16 | 1.21 | 1.11 | 1.31 | 0.00 | - | 1 | 17 | 50.34% |
| JBLU260417P00005500 | 2024-04-26 11:23AM EDT | 2026-04-17 | 1.32 | 0.84 | 2.29 | 0.00 | - | 2 | 43 | 55.66% |
