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
59.551,92 +439,21 (+0,74%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018C00006000 | 2024-04-09 2:17PM EDT | 6.00 | 5.38 | 4.20 | 5.70 | 0.00 | - | - | 1 | 111.33% |
| BMBL241018C00008000 | 2024-04-25 12:05PM EDT | 8.00 | 3.20 | 2.80 | 4.70 | 0.00 | - | 4 | 6 | 106.45% |
| BMBL241018C00009000 | 2024-04-09 9:43AM EDT | 9.00 | 2.75 | 2.15 | 2.75 | 0.00 | - | 9 | 55 | 71.39% |
| BMBL241018C00010000 | 2024-05-02 2:18PM EDT | 10.00 | 1.75 | 1.65 | 3.50 | 0.00 | - | 21 | 128 | 93.70% |
| BMBL241018C00011000 | 2024-05-02 11:39AM EDT | 11.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 165 | 224 | 58.98% |
| BMBL241018C00012000 | 2024-05-01 2:05PM EDT | 12.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 3 | 272 | 58.20% |
| BMBL241018C00013000 | 2024-05-03 10:31AM EDT | 13.00 | 0.70 | 0.65 | 2.40 | +0.05 | +7.69% | 52 | 240 | 88.87% |
| BMBL241018C00014000 | 2024-05-02 1:15PM EDT | 14.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 166 | 359 | 58.69% |
| BMBL241018C00015000 | 2024-04-26 10:56AM EDT | 15.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 18 | 187 | 58.01% |
| BMBL241018C00016000 | 2024-04-23 9:56AM EDT | 16.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 35 | 82 | 58.11% |
| BMBL241018C00017000 | 2024-04-18 2:59PM EDT | 17.00 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 1 | 2 | 59.77% |
| BMBL241018C00018000 | 2024-04-18 2:42PM EDT | 18.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 60.55% |
| BMBL241018C00020000 | 2024-03-19 9:30AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 25.00% |
| BMBL241018C00021000 | 2024-02-28 4:38PM EDT | 21.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 101 | 67.19% |
| BMBL241018C00025000 | 2024-03-06 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018P00006000 | 2024-04-26 1:27PM EDT | 6.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 201 | 205 | 60.55% |
| BMBL241018P00007000 | 2024-04-25 9:33AM EDT | 7.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 3 | 724 | 57.81% |
| BMBL241018P00008000 | 2024-05-02 11:39AM EDT | 8.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 200 | 463 | 56.15% |
| BMBL241018P00009000 | 2024-05-01 2:43PM EDT | 9.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 3 | 644 | 54.49% |
| BMBL241018P00010000 | 2024-04-30 2:36PM EDT | 10.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 20 | 236 | 52.49% |
| BMBL241018P00011000 | 2024-05-03 10:04AM EDT | 11.00 | 1.95 | 1.85 | 2.00 | +0.05 | +2.63% | 2 | 97 | 51.27% |
| BMBL241018P00012000 | 2024-04-30 3:53PM EDT | 12.00 | 2.60 | 2.55 | 2.65 | 0.00 | - | 5 | 109 | 50.20% |
| BMBL241018P00013000 | 2024-04-05 3:22PM EDT | 13.00 | 3.08 | 2.30 | 3.50 | 0.00 | - | 1 | 6 | 55.08% |
| BMBL241018P00014000 | 2024-04-10 10:48AM EDT | 14.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 15 | 236 | 53.71% |
| BMBL241018P00015000 | 2024-02-28 4:16PM EDT | 15.00 | 4.16 | 4.00 | 4.20 | 0.00 | - | 7 | 77 | 0.00% |
| BMBL241018P00016000 | 2024-04-11 9:41AM EDT | 16.00 | 5.30 | 5.90 | 6.10 | 0.00 | - | 18 | 20 | 54.49% |
| BMBL241018P00017000 | 2024-03-06 12:52PM EDT | 17.00 | 6.40 | 6.40 | 6.80 | 0.00 | - | 1 | 1 | 0.00% |
| BMBL241018P00018000 | 2024-03-05 3:28PM EDT | 18.00 | 7.20 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 66.80% |
| BMBL241018P00020000 | 2024-02-29 11:50AM EDT | 20.00 | 8.50 | 8.50 | 10.70 | 0.00 | - | - | 0 | 103.32% |
