Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.665,23 +725,54 (+1,23%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517C00002500 | 2023-11-03 10:55AM EDT | 2.50 | 11.30 | 11.60 | 12.00 | 0.00 | - | 7 | 9 | 0.00% |
| BMBL240517C00005000 | 2023-09-22 10:04AM EDT | 5.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 5 | 70 | 958.59% |
| BMBL240517C00007500 | 2024-04-08 11:29AM EDT | 7.50 | 3.37 | 2.85 | 3.10 | 0.00 | - | 1 | 5 | 112.11% |
| BMBL240517C00009000 | 2024-04-18 10:49AM EDT | 9.00 | 1.60 | 0.70 | 1.80 | 0.00 | - | - | 8 | 94.53% |
| BMBL240517C00010000 | 2024-04-24 11:00AM EDT | 10.00 | 0.85 | 1.00 | 1.10 | 0.00 | - | 3 | 369 | 81.64% |
| BMBL240517C00011000 | 2024-04-26 3:33PM EDT | 11.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 30 | 624 | 77.73% |
| BMBL240517C00012500 | 2024-04-26 2:56PM EDT | 12.50 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 254 | 997 | 79.88% |
| BMBL240517C00014000 | 2024-04-26 10:44AM EDT | 14.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 2 | 238 | 83.98% |
| BMBL240517C00015000 | 2024-04-24 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,112 | 98.44% |
| BMBL240517C00016000 | 2024-04-17 10:32AM EDT | 16.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 50 | 125 | 118.75% |
| BMBL240517C00017500 | 2024-03-28 1:39PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 1,026 | 119.53% |
| BMBL240517C00019000 | 2024-03-21 9:34AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 144.53% |
| BMBL240517C00020000 | 2024-03-18 10:23AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 153.91% |
| BMBL240517C00021000 | 2024-03-04 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 151.56% |
| BMBL240517C00022500 | 2024-01-24 4:46PM EDT | 22.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 292.58% |
| BMBL240517C00025000 | 2023-12-26 12:23PM EDT | 25.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 249.22% |
| BMBL240517C00027000 | 2023-11-22 10:36AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 225.00% |
| BMBL240517C00029000 | 2024-01-19 3:48PM EDT | 29.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 30 | 328.13% |
| BMBL240517C00030000 | 2023-12-20 11:22AM EDT | 30.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 9 | 223.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517P00004000 | 2024-02-28 3:24PM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 249.22% |
| BMBL240517P00006000 | 2024-03-15 1:37PM EDT | 6.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 40 | 154.69% |
| BMBL240517P00007500 | 2024-04-05 12:38PM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 800 | 2,169 | 109.38% |
| BMBL240517P00009000 | 2024-04-26 1:10PM EDT | 9.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 43 | 44,644 | 82.03% |
| BMBL240517P00010000 | 2024-04-25 11:31AM EDT | 10.00 | 0.49 | 0.50 | 0.55 | -0.01 | -2.00% | 4 | 1,073 | 77.93% |
| BMBL240517P00011000 | 2024-04-26 3:37PM EDT | 11.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 30 | 683 | 76.76% |
| BMBL240517P00012500 | 2024-04-25 1:10PM EDT | 12.50 | 2.08 | 2.10 | 3.50 | -0.07 | -3.26% | 10 | 812 | 150.00% |
| BMBL240517P00014000 | 2024-04-16 10:30AM EDT | 14.00 | 3.88 | 2.05 | 3.70 | 0.00 | - | 4 | 85 | 107.42% |
| BMBL240517P00015000 | 2024-04-18 9:42AM EDT | 15.00 | 4.90 | 4.40 | 6.30 | 0.00 | - | 18 | 83 | 211.52% |
| BMBL240517P00016000 | 2024-03-04 12:40PM EDT | 16.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 150 | 0.00% |
| BMBL240517P00017500 | 2024-02-28 10:36AM EDT | 17.50 | 5.10 | 4.70 | 7.50 | 0.00 | - | 1 | 7 | 208.20% |
| BMBL240517P00019000 | 2024-03-06 3:39PM EDT | 19.00 | 8.20 | 7.50 | 8.90 | 0.00 | - | 190 | 0 | 212.50% |
| BMBL240517P00020000 | 2023-11-10 12:51PM EDT | 20.00 | 5.85 | 6.00 | 6.20 | 0.00 | - | 16 | 18 | 0.00% |
| BMBL240517P00022500 | 2024-01-17 1:21PM EDT | 22.50 | 8.70 | 8.70 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| BMBL240517P00025000 | 2023-08-29 1:23PM EDT | 25.00 | 9.20 | 10.40 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| BMBL240517P00030000 | 2023-11-15 10:40AM EDT | 30.00 | 14.80 | 13.50 | 15.90 | 0.00 | - | 2 | 0 | 0.00% |
