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
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.734,64 +660,21 (+1,12%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719C00005000 | 2024-05-01 11:15AM EDT | 5.00 | 5.20 | 4.10 | 6.70 | 0.00 | - | 9 | 12 | 134.18% |
| BMBL240719C00006000 | 2024-04-09 12:13PM EDT | 6.00 | 5.20 | 2.65 | 4.40 | 0.00 | - | 2 | 1 | 105.86% |
| BMBL240719C00007000 | 2024-05-02 12:24PM EDT | 7.00 | 3.50 | 3.20 | 4.90 | 0.00 | - | 10 | 10 | 139.84% |
| BMBL240719C00009000 | 2024-05-03 11:54AM EDT | 9.00 | 1.90 | 1.70 | 2.55 | -0.20 | -9.52% | 1 | 55 | 85.94% |
| BMBL240719C00010000 | 2024-05-03 2:24PM EDT | 10.00 | 1.15 | 1.15 | 1.25 | +0.03 | +2.68% | 108 | 48 | 61.72% |
| BMBL240719C00011000 | 2024-05-03 3:47PM EDT | 11.00 | 0.75 | 0.70 | 0.85 | -0.01 | -1.32% | 47 | 330 | 60.25% |
| BMBL240719C00012000 | 2024-05-01 3:03PM EDT | 12.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 12 | 154 | 60.35% |
| BMBL240719C00013000 | 2024-05-03 9:58AM EDT | 13.00 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 10 | 168 | 59.28% |
| BMBL240719C00014000 | 2024-04-19 12:59PM EDT | 14.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 186 | 60.94% |
| BMBL240719C00015000 | 2024-04-22 10:14AM EDT | 15.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 526 | 64.06% |
| BMBL240719C00016000 | 2024-04-15 2:07PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 355 | 64.84% |
| BMBL240719C00017000 | 2024-04-08 9:30AM EDT | 17.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 100 | 260 | 71.09% |
| BMBL240719C00018000 | 2024-04-11 3:48PM EDT | 18.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 17 | 20 | 95.12% |
| BMBL240719C00019000 | 2024-03-01 10:33AM EDT | 19.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 114.84% |
| BMBL240719C00020000 | 2024-04-05 12:22PM EDT | 20.00 | 0.08 | 0.05 | 0.60 | 0.00 | - | 1 | 70 | 113.87% |
| BMBL240719C00021000 | 2023-12-13 10:30AM EDT | 21.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 4 | 130.37% |
| BMBL240719C00022000 | 2024-03-07 10:47AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 96.09% |
| BMBL240719C00023000 | 2024-02-27 11:21AM EDT | 23.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 176.95% |
| BMBL240719C00025000 | 2024-02-12 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240719C00030000 | 2024-02-05 2:15PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 33 | 117.97% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719P00007000 | 2024-05-02 1:03PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 925 | 61.13% |
| BMBL240719P00008000 | 2024-05-02 1:14PM EDT | 8.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 3 | 34 | 58.98% |
| BMBL240719P00009000 | 2024-05-03 10:58AM EDT | 9.00 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 10 | 276 | 57.23% |
| BMBL240719P00010000 | 2024-05-03 3:44PM EDT | 10.00 | 1.00 | 0.90 | 1.00 | +0.10 | +11.11% | 29 | 347 | 55.66% |
| BMBL240719P00011000 | 2024-04-30 12:55PM EDT | 11.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 19 | 69 | 54.20% |
| BMBL240719P00012000 | 2024-04-12 3:33PM EDT | 12.00 | 1.98 | 2.15 | 2.35 | 0.00 | - | 20 | 497 | 53.52% |
| BMBL240719P00013000 | 2024-04-26 9:57AM EDT | 13.00 | 2.63 | 3.00 | 3.20 | 0.00 | - | 10 | 520 | 54.69% |
| BMBL240719P00014000 | 2024-03-01 11:11AM EDT | 14.00 | 2.99 | 2.90 | 3.10 | 0.00 | - | 2 | 41 | 0.00% |
| BMBL240719P00015000 | 2024-03-19 12:12PM EDT | 15.00 | 4.23 | 4.70 | 6.50 | 0.00 | - | 1 | 38 | 108.98% |
| BMBL240719P00016000 | 2024-04-29 11:29AM EDT | 16.00 | 5.60 | 5.80 | 7.60 | 0.00 | - | 3 | 12 | 124.22% |
| BMBL240719P00017000 | 2024-05-03 2:59PM EDT | 17.00 | 7.00 | 5.20 | 7.00 | +0.20 | +2.94% | 52 | 45 | 76.56% |
| BMBL240719P00018000 | 2024-05-03 2:49PM EDT | 18.00 | 8.00 | 6.80 | 9.20 | +0.10 | +1.27% | 20 | 64 | 82.62% |
| BMBL240719P00019000 | 2024-05-03 2:50PM EDT | 19.00 | 9.00 | 7.80 | 10.20 | +0.20 | +2.27% | 23 | 4 | 88.28% |
| BMBL240719P00020000 | 2024-05-03 2:52PM EDT | 20.00 | 10.00 | 8.80 | 11.20 | +1.59 | +18.91% | 4 | 0 | 93.36% |
| BMBL240719P00022000 | 2024-01-11 10:34AM EDT | 22.00 | 8.08 | 8.60 | 10.20 | 0.00 | - | 9 | 8 | 0.00% |
| BMBL240719P00025000 | 2024-01-08 11:24AM EDT | 25.00 | 11.00 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
