Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.661,51 +435,85 (+1,14%) Gold
2.307,00 -2,60 (-0,11%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
57.309,14 +2.250,41 (+4,09%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:13PM EDT. Markt geöffnet.
Strike:6.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00006000 | 2024-05-03 2:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 4,430 | 50.00% |
| JBLU240510C00006000 | 2024-05-03 2:51PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | +0.01 | +14.29% | 387 | 1,738 | 50.00% |
| JBLU240517C00006000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 92 | 1,057 | 49.22% |
| JBLU240524C00006000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 0.21 | 0.17 | 0.21 | -0.01 | -4.55% | 40 | 584 | 53.52% |
| JBLU240531C00006000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.25 | -0.06 | -22.22% | 22 | 180 | 52.73% |
| JBLU240607C00006000 | 2024-05-03 11:25AM EDT | 2024-06-07 | 0.32 | 0.25 | 0.39 | +0.04 | +14.29% | 5 | 20 | 57.03% |
| JBLU240621C00006000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | -0.05 | -12.82% | 108 | 11,910 | 50.78% |
| JBLU240920C00006000 | 2024-05-03 12:42PM EDT | 2024-09-20 | 0.74 | 0.70 | 0.73 | -0.04 | -5.13% | 10 | 697 | 56.45% |
| JBLU241220C00006000 | 2024-05-03 2:53PM EDT | 2024-12-20 | 0.99 | 0.95 | 1.01 | -0.05 | -4.59% | 100 | 1,362 | 58.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00006000 | 2024-05-03 1:15PM EDT | 2024-05-03 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 84 | 403 | 73.44% |
| JBLU240510P00006000 | 2024-05-03 12:03PM EDT | 2024-05-10 | 0.25 | 0.28 | 0.30 | +0.03 | +13.64% | 38 | 377 | 48.44% |
| JBLU240517P00006000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.35 | -0.01 | -2.86% | 224 | 5,729 | 46.88% |
| JBLU240524P00006000 | 2024-05-03 9:50AM EDT | 2024-05-24 | 0.39 | 0.36 | 0.42 | -0.05 | -11.36% | 150 | 202 | 51.56% |
| JBLU240531P00006000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.46 | 0.00 | - | 10 | 257 | 51.17% |
| JBLU240607P00006000 | 2024-05-03 12:11PM EDT | 2024-06-07 | 0.43 | 0.44 | 0.51 | -0.13 | -23.21% | 1 | 193 | 52.93% |
| JBLU240621P00006000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.52 | -0.02 | -3.77% | 102 | 5,675 | 46.09% |
| JBLU240920P00006000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 0.80 | 0.80 | 0.85 | -0.01 | -1.23% | 1 | 1,093 | 50.59% |
| JBLU241220P00006000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 1.08 | 0.99 | 1.04 | 0.00 | - | 4 | 3,713 | 49.81% |
