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 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0772 +0,0045 (+0,42%) Bitcoin EUR
59.318,54 +37,14 (+0,06%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621C00003000 | 2024-05-01 9:57AM EDT | 3.00 | 7.10 | 6.50 | 7.30 | +7.10 | - | - | 1 | 238.28% |
| BMBL240621C00008000 | 2024-04-22 1:53PM EDT | 8.00 | 2.57 | 1.35 | 3.70 | 0.00 | - | - | 1 | 88.67% |
| BMBL240621C00009000 | 2024-04-15 2:56PM EDT | 9.00 | 1.70 | 1.55 | 2.65 | 0.00 | - | 1 | 621 | 106.25% |
| BMBL240621C00010000 | 2024-05-03 3:44PM EDT | 10.00 | 1.00 | 1.00 | 1.10 | -0.05 | -4.76% | 117 | 52 | 67.38% |
| BMBL240621C00011000 | 2024-05-03 3:41PM EDT | 11.00 | 0.60 | 0.60 | 0.70 | -0.05 | -7.69% | 57 | 801 | 67.09% |
| BMBL240621C00012000 | 2024-05-03 3:42PM EDT | 12.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 73 | 232 | 66.11% |
| BMBL240621C00013000 | 2024-04-30 10:18AM EDT | 13.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 443 | 67.38% |
| BMBL240621C00014000 | 2024-03-18 10:49AM EDT | 14.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 3 | 114 | 63.48% |
| BMBL240621C00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 22 | 73.05% |
| BMBL240621C00016000 | 2024-04-12 2:03PM EDT | 16.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 81.64% |
| BMBL240621C00017000 | 2024-04-01 9:33AM EDT | 17.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | - | 3 | 111.52% |
| BMBL240621C00020000 | 2024-04-30 11:57AM EDT | 20.00 | 0.05 | 0.05 | 0.60 | +0.05 | - | - | 20 | 143.36% |
| BMBL240621C00025000 | 2024-04-30 11:20AM EDT | 25.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | - | 20 | 169.73% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621P00008000 | 2024-04-02 10:01AM EDT | 8.00 | 0.11 | 0.15 | 0.20 | 0.00 | - | 10 | 30 | 65.04% |
| BMBL240621P00009000 | 2024-05-03 12:51PM EDT | 9.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 3 | 4,534 | 65.82% |
| BMBL240621P00010000 | 2024-05-03 3:41PM EDT | 10.00 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 61 | 367 | 63.18% |
| BMBL240621P00011000 | 2024-05-03 3:03PM EDT | 11.00 | 1.50 | 1.40 | 1.50 | +0.05 | +3.45% | 281 | 265 | 62.89% |
| BMBL240621P00012000 | 2024-04-08 3:06PM EDT | 12.00 | 1.80 | 1.30 | 3.50 | 0.00 | - | 24 | 53 | 78.91% |
| BMBL240621P00013000 | 2024-04-12 2:37PM EDT | 13.00 | 2.70 | 1.65 | 4.60 | 0.00 | - | 2 | 15 | 71.29% |
| BMBL240621P00014000 | 2024-04-02 9:38AM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BMBL240621P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 4.90 | 4.80 | 5.10 | 0.00 | - | 30 | 58 | 71.48% |
| BMBL240621P00016000 | 2024-05-03 2:38PM EDT | 16.00 | 6.00 | 4.30 | 6.10 | +6.00 | - | 7 | 61 | 101.56% |
| BMBL240621P00017000 | 2024-05-03 3:00PM EDT | 17.00 | 7.00 | 5.60 | 7.10 | +0.20 | +2.94% | 41 | 23 | 110.35% |
| BMBL240621P00018000 | 2024-05-03 11:11AM EDT | 18.00 | 7.90 | 6.40 | 8.10 | +7.90 | - | 8 | 9 | 118.36% |
| BMBL240621P00019000 | 2024-05-03 2:55PM EDT | 19.00 | 9.00 | 7.40 | 9.10 | +9.00 | - | 20 | 0 | 125.78% |
| BMBL240621P00020000 | 2024-05-03 10:19AM EDT | 20.00 | 9.90 | 8.40 | 10.00 | +3.00 | +43.48% | 1 | 0 | 117.58% |
| BMBL240621P00021000 | 2024-05-03 3:56PM EDT | 21.00 | 10.90 | 9.50 | 11.00 | +10.90 | - | 4 | 3 | 123.44% |
| BMBL240621P00024000 | 2024-05-03 9:51AM EDT | 24.00 | 13.70 | 12.50 | 14.00 | +2.86 | +26.38% | 1 | 0 | 139.45% |
