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
2.310,70 +1,10 (+0,05%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
58.428,47 +3.789,44 (+6,94%)
JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00007000 | 2024-05-03 11:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 175.00% |
| JBLU240510C00007000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 599 | 62.50% |
| JBLU240517C00007000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 11,539 | 56.25% |
| JBLU240524C00007000 | 2024-05-03 1:11PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 191 | 53.91% |
| JBLU240531C00007000 | 2024-05-03 10:21AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.25 | -0.03 | -60.00% | 1 | 150 | 73.44% |
| JBLU240607C00007000 | 2024-05-03 9:39AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.10 | -0.04 | -50.00% | 1 | 221 | 52.34% |
| JBLU240621C00007000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 42 | 8,475 | 50.78% |
| JBLU240920C00007000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 0.37 | 0.36 | 0.40 | -0.04 | -9.76% | 6 | 1,927 | 53.91% |
| JBLU241220C00007000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 0.61 | 0.57 | 0.65 | 0.00 | - | 26 | 276 | 55.08% |
| JBLU250117C00007000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 0.68 | 0.67 | 0.71 | 0.00 | - | 9 | 15,498 | 56.15% |
| JBLU250718C00007000 | 2024-05-03 2:29PM EDT | 2025-07-18 | 1.07 | 1.06 | 1.13 | +0.07 | +7.00% | 53 | 456 | 58.98% |
| JBLU251219C00007000 | 2024-05-03 3:42PM EDT | 2025-12-19 | 1.34 | 1.28 | 1.40 | -0.04 | -2.90% | 11 | 1,839 | 59.13% |
| JBLU260116C00007000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 1.38 | 1.34 | 1.44 | -0.03 | -2.13% | 5 | 938 | 59.47% |
| JBLU260417C00007000 | 2024-05-01 11:23AM EDT | 2026-04-17 | 1.48 | 1.39 | 1.97 | 0.00 | - | 91 | 296 | 64.70% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503P00007000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 1.00 | 0.72 | 2.93 | 0.00 | - | 2 | 1 | 851.56% |
| JBLU240510P00007000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 1.22 | 1.16 | 1.26 | -0.09 | -6.87% | 9 | 300 | 71.88% |
| JBLU240517P00007000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.20 | 1.09 | 1.26 | -0.10 | -7.69% | 94 | 2,025 | 78.91% |
| JBLU240524P00007000 | 2024-05-03 2:56PM EDT | 2024-05-24 | 1.24 | 0.91 | 1.28 | -0.12 | -8.82% | 9 | 88 | 71.09% |
| JBLU240531P00007000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 1.33 | 0.64 | 1.66 | 0.00 | - | 25 | 65 | 131.84% |
| JBLU240621P00007000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.29 | 0.00 | - | 32 | 24,867 | 49.22% |
| JBLU240920P00007000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 1.48 | 1.40 | 1.68 | 0.00 | - | 5 | 5,260 | 50.78% |
| JBLU241220P00007000 | 2024-04-29 1:51PM EDT | 2024-12-20 | 1.63 | 1.60 | 1.66 | 0.00 | - | 17 | 30 | 46.68% |
| JBLU250117P00007000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 1.61 | 1.63 | 1.71 | -0.08 | -4.73% | 78 | 8,107 | 46.78% |
| JBLU250718P00007000 | 2024-04-25 3:09PM EDT | 2025-07-18 | 1.72 | 1.88 | 2.27 | 0.00 | - | 9 | 444 | 50.39% |
| JBLU251219P00007000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 2.00 | 0.79 | 2.95 | 0.00 | - | 5 | 652 | 73.34% |
| JBLU260116P00007000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 2.13 | 1.72 | 2.15 | 0.00 | - | 10 | 282 | 44.92% |
| JBLU260417P00007000 | 2024-04-24 2:28PM EDT | 2026-04-17 | 2.21 | 1.53 | 2.58 | 0.00 | - | 2 | 204 | 55.27% |
