Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.815,26 +139,58 (+0,36%) Bitcoin EUR
58.854,39 -545,50 (-0,92%) CMC Crypto 200
1.365,57 +52,95 (+4,03%) Nasdaq Compositive
16.307,84 +151,51 (+0,94%) S&P 500
5.169,86 +42,07 (+0,82%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240510C00008000 | 2024-05-06 9:39AM EDT | 8.00 | 2.38 | 2.50 | 2.60 | -0.12 | -4.80% | 2 | 19 | 217.19% |
| BMBL240510C00008500 | 2024-05-03 2:44PM EDT | 8.50 | 1.75 | 2.05 | 2.15 | 0.00 | - | 3 | 5 | 197.66% |
| BMBL240510C00009000 | 2024-05-02 2:53PM EDT | 9.00 | 1.51 | 1.65 | 1.75 | 0.00 | - | - | 36 | 188.28% |
| BMBL240510C00009500 | 2024-05-03 12:09PM EDT | 9.50 | 1.15 | 1.30 | 1.35 | 0.00 | - | 28 | 87 | 177.34% |
| BMBL240510C00010000 | 2024-05-06 1:36PM EDT | 10.00 | 1.10 | 0.95 | 1.05 | +0.32 | +41.03% | 15 | 197 | 169.53% |
| BMBL240510C00010500 | 2024-05-06 1:27PM EDT | 10.50 | 0.73 | 0.70 | 0.80 | +0.13 | +21.67% | 14 | 761 | 167.58% |
| BMBL240510C00011000 | 2024-05-06 1:33PM EDT | 11.00 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 60 | 230 | 166.41% |
| BMBL240510C00011500 | 2024-05-06 2:06PM EDT | 11.50 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 18 | 277 | 166.80% |
| BMBL240510C00012000 | 2024-05-06 1:46PM EDT | 12.00 | 0.29 | 0.25 | 0.30 | +0.06 | +26.09% | 144 | 152 | 164.06% |
| BMBL240510C00012500 | 2024-05-06 1:35PM EDT | 12.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 97 | 43 | 167.19% |
| BMBL240510C00013000 | 2024-05-06 2:11PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 28 | 61 | 171.09% |
| BMBL240510C00013500 | 2024-05-06 2:11PM EDT | 13.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 50 | 986 | 169.53% |
| BMBL240510C00014000 | 2024-05-06 2:30PM EDT | 14.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 5 | 2 | 173.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240510P00007500 | 2024-05-06 2:18PM EDT | 7.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 37 | 43 | 198.44% |
| BMBL240510P00008000 | 2024-05-06 2:31PM EDT | 8.00 | 0.10 | 0.10 | 0.15 | -0.01 | -8.33% | 34 | 48,187 | 191.41% |
| BMBL240510P00008500 | 2024-05-06 2:14PM EDT | 8.50 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 48 | 51,048 | 177.34% |
| BMBL240510P00009000 | 2024-05-06 1:23PM EDT | 9.00 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 26 | 181 | 164.45% |
| BMBL240510P00009500 | 2024-05-06 2:09PM EDT | 9.50 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 94 | 1,596 | 169.14% |
| BMBL240510P00010000 | 2024-05-06 2:29PM EDT | 10.00 | 0.55 | 0.55 | 0.60 | -0.25 | -29.41% | 251 | 1,437 | 156.64% |
| BMBL240510P00010500 | 2024-05-06 2:23PM EDT | 10.50 | 0.84 | 0.80 | 0.85 | -0.14 | -14.29% | 19 | 5,678 | 155.47% |
| BMBL240510P00011000 | 2024-05-06 11:42AM EDT | 11.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 19 | 194 | 148.44% |
| BMBL240510P00011500 | 2024-05-03 2:01PM EDT | 11.50 | 1.65 | 1.40 | 1.50 | 0.00 | - | 1 | 51 | 147.27% |
| BMBL240510P00012000 | 2024-04-18 12:56PM EDT | 12.00 | 1.95 | 1.80 | 1.90 | 0.00 | - | - | 1 | 148.44% |
| BMBL240510P00013000 | 2024-05-02 10:52AM EDT | 13.00 | 2.85 | 2.65 | 2.75 | 0.00 | - | - | 2 | 135.94% |
| BMBL240510P00015000 | 2024-04-16 11:39AM EDT | 15.00 | 4.76 | 4.50 | 4.70 | 0.00 | - | - | 0 | 196.88% |
